ニッコン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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,947 | 1,958.5 | 1,942 | 1,942 | -5 | -0.3% | 108,000 |
| 2024/11/20 | 1,950 | 1,952.5 | 1,928.5 | 1,947 | -26 | -1.3% | 170,200 |
| 2024/11/19 | 1,960 | 1,980.5 | 1,951.5 | 1,973 | +29.5 | +1.5% | 287,000 |
| 2024/11/18 | 1,939.5 | 1,951 | 1,931.5 | 1,943.5 | +10.5 | +0.5% | 357,800 |
| 2024/11/15 | 1,954.5 | 1,954.5 | 1,932.5 | 1,933 | -7.5 | -0.4% | 139,600 |
| 2024/11/14 | 1,940 | 1,952 | 1,931.5 | 1,940.5 | +0.5 | ±0% | 172,600 |
| 2024/11/13 | 1,940 | 1,948.5 | 1,924 | 1,940 | -4.5 | -0.2% | 179,800 |
| 2024/11/12 | 1,928.5 | 1,962.5 | 1,925.5 | 1,944.5 | +25.5 | +1.3% | 289,900 |
| 2024/11/11 | 1,970 | 1,974 | 1,908.5 | 1,919 | -50 | -2.5% | 381,500 |
| 2024/11/08 | 1,959 | 2,030.5 | 1,943 | 1,969 | +13.5 | +0.7% | 349,700 |
| 2024/11/07 | 1,944 | 1,970 | 1,941.5 | 1,955.5 | +25.5 | +1.3% | 288,500 |
| 2024/11/06 | 1,939 | 1,981.5 | 1,928 | 1,930 | -8 | -0.4% | 268,900 |
| 2024/11/05 | 1,935 | 1,940 | 1,910 | 1,938 | +3 | +0.2% | 263,800 |
| 2024/11/01 | 1,940 | 1,953.5 | 1,928.5 | 1,935 | -24.5 | -1.3% | 282,600 |
| 2024/10/31 | 1,968.5 | 1,977 | 1,956 | 1,959.5 | +6 | +0.3% | 430,400 |
| 2024/10/30 | 1,934 | 1,958.5 | 1,931 | 1,953.5 | +16.5 | +0.9% | 1,472,000 |
| 2024/10/29 | 1,926.5 | 1,940 | 1,921 | 1,937 | +14 | +0.7% | 248,800 |
| 2024/10/28 | 1,910.5 | 1,930 | 1,902 | 1,923 | +14 | +0.7% | 249,800 |
| 2024/10/25 | 1,916.5 | 1,918 | 1,890 | 1,909 | -5 | -0.3% | 366,600 |
| 2024/10/24 | 1,895 | 1,919 | 1,895 | 1,914 | +17 | +0.9% | 382,600 |
| 2024/10/23 | 1,887 | 1,903 | 1,885.5 | 1,897 | +11.5 | +0.6% | 302,100 |
| 2024/10/22 | 1,891 | 1,896 | 1,876 | 1,885.5 | -15 | -0.8% | 285,100 |
| 2024/10/21 | 1,907.5 | 1,911 | 1,894.5 | 1,900.5 | -3 | -0.2% | 224,600 |
| 2024/10/18 | 1,915 | 1,928.5 | 1,903.5 | 1,903.5 | -4.5 | -0.2% | 191,900 |
| 2024/10/17 | 1,909.5 | 1,913 | 1,894.5 | 1,908 | +7 | +0.4% | 239,200 |
| 2024/10/16 | 1,905 | 1,925.5 | 1,896.5 | 1,901 | +1 | +0.1% | 230,800 |
| 2024/10/15 | 1,900 | 1,903 | 1,885 | 1,900 | +10 | +0.5% | 282,300 |
| 2024/10/11 | 1,900 | 1,902.5 | 1,890 | 1,890 | -14.5 | -0.8% | 301,000 |
| 2024/10/10 | 1,912 | 1,914 | 1,896 | 1,904.5 | +2 | +0.1% | 194,600 |
| 2024/10/09 | 1,908 | 1,915.5 | 1,897.5 | 1,902.5 | -10.5 | -0.5% | 371,300 |
| 2024/10/08 | 1,900 | 1,920 | 1,896 | 1,913 | -1 | -0.1% | 329,000 |
| 2024/10/07 | 1,915 | 1,927 | 1,898 | 1,914 | -0.5 | ±0% | 307,600 |
| 2024/10/04 | 1,916 | 1,934 | 1,908.5 | 1,914.5 | -4.5 | -0.2% | 305,300 |
| 2024/10/03 | 1,930.5 | 1,930.5 | 1,891 | 1,919 | +18.5 | +1% | 282,800 |
| 2024/10/02 | 1,923 | 1,939.5 | 1,891 | 1,900.5 | -13 | -0.7% | 393,300 |
| 2024/10/01 | 1,904.5 | 1,922 | 1,897 | 1,913.5 | +20 | +1.1% | 268,500 |
| 2024/09/30 | 1,869.5 | 1,916 | 1,854 | 1,893.5 | -16 | -0.8% | 491,100 |
| 2024/09/27 | 1,855.5 | 1,925 | 1,851 | 1,909.5 | -1,896.5 | -49.8% | 303,900 |
| 2024/09/26 | 3,813 | 3,813 | 3,750 | 3,806 | +8 | +0.2% | 220,800 |
| 2024/09/25 | 3,800 | 3,821 | 3,775 | 3,798 | +28 | +0.7% | 174,600 |
| 2024/09/24 | 3,800 | 3,822 | 3,744 | 3,770 | -19 | -0.5% | 222,300 |
| 2024/09/20 | 3,803 | 3,827 | 3,779 | 3,789 | -11 | -0.3% | 253,100 |
| 2024/09/19 | 3,769 | 3,806 | 3,757 | 3,800 | +32 | +0.8% | 159,500 |
| 2024/09/18 | 3,746 | 3,771 | 3,735 | 3,768 | +13 | +0.3% | 193,500 |
| 2024/09/17 | 3,770 | 3,783 | 3,706 | 3,755 | -1 | ±0% | 174,100 |
| 2024/09/13 | 3,747 | 3,769 | 3,728 | 3,756 | +6 | +0.2% | 145,500 |
| 2024/09/12 | 3,738 | 3,768 | 3,717 | 3,750 | +28 | +0.8% | 275,800 |
| 2024/09/11 | 3,724 | 3,740 | 3,688 | 3,722 | -30 | -0.8% | 175,600 |
| 2024/09/10 | 3,742 | 3,778 | 3,734 | 3,752 | +30 | +0.8% | 189,700 |
| 2024/09/09 | 3,688 | 3,722 | 3,660 | 3,722 | -25 | -0.7% | 160,900 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ニッコン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 |
|---|---|---|---|---|---|---|---|---|
| ニッコンＨＤ | 194,200円 | +12.5% | +6.0% | 2.78% | 14.22倍 | 0.99倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| 山 九 | 526,000円 | +5.8% | +7.8% | 3.88% | 10.35倍 | 0.98倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
| 南海電 | 242,900円 | +8.6% | +12.6% | 1.44% | 12.97倍 | 0.92倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
| 相鉄ＨＤ | 249,000円 | +8.0% | +13.4% | 2.41% | 11.73倍 | 1.38倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
| センコーＧＨＤ | 149,500円 | +10.5% | +14.7% | 3.08% | 11.74倍 | 1.19倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
