ニシオホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/09/13 | 1,371 | 1,395 | 1,371 | 1,395 | +25 | +1.8% | 12,900 |
| 2005/09/12 | 1,388 | 1,390 | 1,365 | 1,370 | +15 | +1.1% | 14,600 |
| 2005/09/09 | 1,366 | 1,366 | 1,354 | 1,355 | -12 | -0.9% | 9,900 |
| 2005/09/08 | 1,386 | 1,386 | 1,366 | 1,367 | -14 | -1% | 4,800 |
| 2005/09/07 | 1,401 | 1,408 | 1,380 | 1,381 | -17 | -1.2% | 20,100 |
| 2005/09/06 | 1,398 | 1,411 | 1,392 | 1,398 | +3 | +0.2% | 49,900 |
| 2005/09/05 | 1,370 | 1,395 | 1,370 | 1,395 | +25 | +1.8% | 19,600 |
| 2005/09/02 | 1,370 | 1,370 | 1,353 | 1,370 | +20 | +1.5% | 13,800 |
| 2005/09/01 | 1,350 | 1,352 | 1,350 | 1,350 | -5 | -0.4% | 13,500 |
| 2005/08/31 | 1,360 | 1,360 | 1,349 | 1,355 | -5 | -0.4% | 11,800 |
| 2005/08/30 | 1,350 | 1,360 | 1,348 | 1,360 | +16 | +1.2% | 49,900 |
| 2005/08/29 | 1,365 | 1,366 | 1,340 | 1,344 | -20 | -1.5% | 12,000 |
| 2005/08/26 | 1,370 | 1,370 | 1,362 | 1,364 | -1 | -0.1% | 4,000 |
| 2005/08/25 | 1,364 | 1,374 | 1,364 | 1,365 | -3 | -0.2% | 12,300 |
| 2005/08/24 | 1,375 | 1,375 | 1,362 | 1,368 | -7 | -0.5% | 7,500 |
| 2005/08/23 | 1,383 | 1,388 | 1,373 | 1,375 | -8 | -0.6% | 13,500 |
| 2005/08/22 | 1,388 | 1,390 | 1,371 | 1,383 | +12 | +0.9% | 22,700 |
| 2005/08/19 | 1,376 | 1,384 | 1,370 | 1,371 | -3 | -0.2% | 10,400 |
| 2005/08/18 | 1,390 | 1,390 | 1,350 | 1,374 | -8 | -0.6% | 37,400 |
| 2005/08/17 | 1,372 | 1,397 | 1,372 | 1,382 | -4 | -0.3% | 10,000 |
| 2005/08/16 | 1,370 | 1,398 | 1,370 | 1,386 | +6 | +0.4% | 6,300 |
| 2005/08/15 | 1,376 | 1,399 | 1,371 | 1,380 | +4 | +0.3% | 7,700 |
| 2005/08/12 | 1,400 | 1,420 | 1,371 | 1,376 | -22 | -1.6% | 37,700 |
| 2005/08/11 | 1,400 | 1,400 | 1,380 | 1,398 | ±0 | ±0% | 24,100 |
| 2005/08/10 | 1,380 | 1,398 | 1,370 | 1,398 | +53 | +3.9% | 36,500 |
| 2005/08/09 | 1,341 | 1,345 | 1,338 | 1,345 | +5 | +0.4% | 80,200 |
| 2005/08/08 | 1,322 | 1,340 | 1,320 | 1,340 | ±0 | ±0% | 10,700 |
| 2005/08/05 | 1,340 | 1,345 | 1,338 | 1,340 | ±0 | ±0% | 14,700 |
| 2005/08/04 | 1,345 | 1,359 | 1,335 | 1,340 | ±0 | ±0% | 35,500 |
| 2005/08/03 | 1,351 | 1,360 | 1,340 | 1,340 | -31 | -2.3% | 2,900 |
| 2005/08/02 | 1,392 | 1,392 | 1,371 | 1,371 | -14 | -1% | 25,000 |
| 2005/08/01 | 1,380 | 1,395 | 1,380 | 1,385 | +5 | +0.4% | 40,300 |
| 2005/07/29 | 1,390 | 1,396 | 1,376 | 1,380 | -17 | -1.2% | 10,900 |
| 2005/07/28 | 1,390 | 1,410 | 1,390 | 1,397 | +12 | +0.9% | 18,900 |
| 2005/07/27 | 1,420 | 1,430 | 1,380 | 1,385 | -16 | -1.1% | 77,700 |
| 2005/07/26 | 1,312 | 1,425 | 1,310 | 1,401 | +97 | +7.4% | 72,400 |
| 2005/07/25 | 1,290 | 1,304 | 1,286 | 1,304 | +17 | +1.3% | 18,200 |
| 2005/07/22 | 1,285 | 1,302 | 1,281 | 1,287 | +5 | +0.4% | 32,600 |
| 2005/07/21 | 1,290 | 1,291 | 1,280 | 1,282 | -8 | -0.6% | 8,700 |
| 2005/07/20 | 1,289 | 1,299 | 1,282 | 1,290 | +10 | +0.8% | 12,800 |
| 2005/07/19 | 1,298 | 1,299 | 1,274 | 1,280 | -19 | -1.5% | 10,200 |
| 2005/07/15 | 1,290 | 1,300 | 1,282 | 1,299 | +9 | +0.7% | 11,300 |
| 2005/07/14 | 1,307 | 1,307 | 1,285 | 1,290 | ±0 | ±0% | 15,300 |
| 2005/07/13 | 1,276 | 1,300 | 1,273 | 1,290 | +18 | +1.4% | 15,100 |
| 2005/07/12 | 1,291 | 1,299 | 1,272 | 1,272 | -13 | -1% | 14,400 |
| 2005/07/11 | 1,300 | 1,300 | 1,275 | 1,285 | +5 | +0.4% | 18,500 |
| 2005/07/08 | 1,261 | 1,300 | 1,261 | 1,280 | +4 | +0.3% | 31,000 |
| 2005/07/07 | 1,269 | 1,295 | 1,269 | 1,276 | +6 | +0.5% | 19,900 |
| 2005/07/06 | 1,279 | 1,279 | 1,250 | 1,270 | +17 | +1.4% | 5,800 |
| 2005/07/05 | 1,250 | 1,253 | 1,241 | 1,253 | +3 | +0.2% | 22,700 |
4701～
4750
件表示中 / 6841件
類似銘柄と比較する
現在ご覧いただいている「ニシオＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ニシオＨＤ | 361,000円 | +4.5% | +2.3% | 3.55% | 8.49倍 | 0.76倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| ナガワ | 647,000円 | +10.5% | +16.3% | 0.93% | 27.47倍 | 1.69倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| 日管財ＨＤ | 254,700円 | +11.3% | +9.4% | 2.12% | 15.41倍 | 1.41倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| エンＪＰＮ | 204,000円 | +7.9% | +49.2% | 3.44% | 8.93倍 | 2.40倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.08倍 |
|
総合建設コンサル首位。日本工営が持株会社化。傘下に英建設会社。電力などエネルギー強み |
市場注目の銘柄
チャート関連のコラム
