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 |
|---|---|---|---|---|---|---|---|
| 2005/11/07 | 1,648 | 1,650 | 1,640 | 1,650 | +2 | +0.1% | 22,400 |
| 2005/11/04 | 1,615 | 1,648 | 1,610 | 1,648 | +58 | +3.6% | 18,500 |
| 2005/11/02 | 1,590 | 1,605 | 1,590 | 1,590 | -10 | -0.6% | 18,600 |
| 2005/11/01 | 1,630 | 1,635 | 1,600 | 1,600 | -30 | -1.8% | 9,900 |
| 2005/10/31 | 1,613 | 1,630 | 1,585 | 1,630 | +17 | +1.1% | 31,400 |
| 2005/10/28 | 1,650 | 1,650 | 1,610 | 1,613 | -37 | -2.2% | 3,200 |
| 2005/10/27 | 1,620 | 1,650 | 1,620 | 1,650 | +36 | +2.2% | 14,900 |
| 2005/10/26 | 1,625 | 1,650 | 1,598 | 1,614 | -10 | -0.6% | 15,500 |
| 2005/10/25 | 1,609 | 1,650 | 1,600 | 1,624 | +2 | +0.1% | 40,400 |
| 2005/10/24 | 1,590 | 1,623 | 1,574 | 1,622 | -28 | -1.7% | 35,200 |
| 2005/10/21 | 1,700 | 1,700 | 1,650 | 1,650 | -55 | -3.2% | 36,200 |
| 2005/10/20 | 1,660 | 1,705 | 1,620 | 1,705 | +40 | +2.4% | 32,700 |
| 2005/10/19 | 1,641 | 1,665 | 1,640 | 1,665 | -33 | -1.9% | 19,700 |
| 2005/10/18 | 1,685 | 1,698 | 1,644 | 1,698 | -12 | -0.7% | 99,700 |
| 2005/10/17 | 1,680 | 1,720 | 1,680 | 1,710 | -10 | -0.6% | 67,200 |
| 2005/10/14 | 1,615 | 1,720 | 1,600 | 1,720 | +105 | +6.5% | 55,400 |
| 2005/10/13 | 1,566 | 1,616 | 1,565 | 1,615 | +55 | +3.5% | 77,100 |
| 2005/10/12 | 1,500 | 1,560 | 1,490 | 1,560 | +60 | +4% | 47,100 |
| 2005/10/11 | 1,430 | 1,515 | 1,430 | 1,500 | +80 | +5.6% | 87,100 |
| 2005/10/07 | 1,407 | 1,420 | 1,399 | 1,420 | +13 | +0.9% | 10,900 |
| 2005/10/06 | 1,420 | 1,420 | 1,406 | 1,407 | -13 | -0.9% | 7,300 |
| 2005/10/05 | 1,410 | 1,420 | 1,410 | 1,420 | +5 | +0.4% | 16,200 |
| 2005/10/04 | 1,421 | 1,448 | 1,400 | 1,415 | -5 | -0.4% | 29,200 |
| 2005/10/03 | 1,454 | 1,454 | 1,420 | 1,420 | -31 | -2.1% | 22,400 |
| 2005/09/30 | 1,440 | 1,451 | 1,436 | 1,451 | +15 | +1% | 20,600 |
| 2005/09/29 | 1,448 | 1,448 | 1,410 | 1,436 | -15 | -1% | 10,900 |
| 2005/09/28 | 1,450 | 1,457 | 1,440 | 1,451 | +1 | +0.1% | 13,700 |
| 2005/09/27 | 1,445 | 1,450 | 1,410 | 1,450 | ±0 | ±0% | 41,900 |
| 2005/09/26 | 1,430 | 1,460 | 1,430 | 1,450 | +40 | +2.8% | 42,600 |
| 2005/09/22 | 1,400 | 1,410 | 1,390 | 1,410 | +27 | +2% | 28,800 |
| 2005/09/21 | 1,410 | 1,410 | 1,383 | 1,383 | -1 | -0.1% | 44,000 |
| 2005/09/20 | 1,380 | 1,404 | 1,380 | 1,384 | +8 | +0.6% | 58,600 |
| 2005/09/16 | 1,380 | 1,390 | 1,376 | 1,376 | -2 | -0.1% | 23,600 |
| 2005/09/15 | 1,398 | 1,398 | 1,376 | 1,378 | -8 | -0.6% | 21,000 |
| 2005/09/14 | 1,394 | 1,395 | 1,385 | 1,386 | -9 | -0.6% | 19,300 |
| 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 |
4851～
4900
件表示中 / 7026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 | 418,500円 | +4.5% | +2.3% | 3.06% | 9.84倍 | 0.86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 |
| 帝国ホテル | 100,700円 | +6.6% | -17.6% | 0.60% | 72.39倍 | 2.64倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。東京はタワー館・本館を建て替える計画 |
| エイチ・アイエス | 148,400円 | +13.6% | +5.3% | 1.35% | 14.40倍 | 2.00倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| 日管財ＨＤ | 276,400円 | +5.8% | +2.3% | 1.95% | 16.46倍 | 1.51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 |
| ＵＴ ＧＲＯＵＰ | 272,900円 | +0.8% | +42.7% | 5.96% | 13.57倍 | 3.58倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
市場注目の銘柄
チャート関連のコラム
