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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,265 | 3,280 | 3,220 | 3,235 | ±0 | ±0% | 241,500 |
| 2025/07/03 | 3,231 | 3,259 | 3,212 | 3,235 | -11 | -0.3% | 333,300 |
| 2025/07/02 | 3,230 | 3,272 | 3,227 | 3,246 | +7 | +0.2% | 210,500 |
| 2025/07/01 | 3,223 | 3,257 | 3,217 | 3,239 | +30 | +0.9% | 250,800 |
| 2025/06/30 | 3,269 | 3,278 | 3,185 | 3,209 | -29 | -0.9% | 582,700 |
| 2025/06/27 | 3,256 | 3,282 | 3,226 | 3,238 | -9 | -0.3% | 405,600 |
| 2025/06/26 | 3,217 | 3,254 | 3,202 | 3,247 | +30 | +0.9% | 289,400 |
| 2025/06/25 | 3,177 | 3,240 | 3,171 | 3,217 | +10 | +0.3% | 247,000 |
| 2025/06/24 | 3,248 | 3,254 | 3,172 | 3,207 | -23 | -0.7% | 322,300 |
| 2025/06/23 | 3,210 | 3,247 | 3,182 | 3,230 | +1 | ±0% | 238,000 |
| 2025/06/20 | 3,205 | 3,240 | 3,196 | 3,229 | +10 | +0.3% | 837,700 |
| 2025/06/19 | 3,218 | 3,241 | 3,208 | 3,219 | +17 | +0.5% | 298,700 |
| 2025/06/18 | 3,168 | 3,243 | 3,168 | 3,202 | +34 | +1.1% | 229,900 |
| 2025/06/17 | 3,204 | 3,245 | 3,157 | 3,168 | -67 | -2.1% | 258,600 |
| 2025/06/16 | 3,276 | 3,293 | 3,222 | 3,235 | +7 | +0.2% | 219,700 |
| 2025/06/13 | 3,213 | 3,236 | 3,180 | 3,228 | +24 | +0.7% | 189,700 |
| 2025/06/12 | 3,224 | 3,249 | 3,186 | 3,204 | -30 | -0.9% | 274,500 |
| 2025/06/11 | 3,220 | 3,234 | 3,180 | 3,234 | +20 | +0.6% | 197,100 |
| 2025/06/10 | 3,200 | 3,255 | 3,192 | 3,214 | -16 | -0.5% | 335,000 |
| 2025/06/09 | 3,279 | 3,289 | 3,226 | 3,230 | -45 | -1.4% | 194,000 |
| 2025/06/06 | 3,254 | 3,278 | 3,224 | 3,275 | +25 | +0.8% | 224,700 |
| 2025/06/05 | 3,264 | 3,267 | 3,233 | 3,250 | -22 | -0.7% | 233,900 |
| 2025/06/04 | 3,230 | 3,272 | 3,215 | 3,272 | +31 | +1% | 195,300 |
| 2025/06/03 | 3,243 | 3,262 | 3,225 | 3,241 | -1 | ±0% | 258,300 |
| 2025/06/02 | 3,238 | 3,270 | 3,219 | 3,242 | +30 | +0.9% | 366,800 |
| 2025/05/30 | 3,230 | 3,259 | 3,212 | 3,212 | -36 | -1.1% | 852,000 |
| 2025/05/29 | 3,231 | 3,258 | 3,220 | 3,248 | +61 | +1.9% | 427,500 |
| 2025/05/28 | 3,245 | 3,260 | 3,187 | 3,187 | -36 | -1.1% | 500,400 |
| 2025/05/27 | 3,346 | 3,359 | 3,217 | 3,223 | -132 | -3.9% | 597,300 |
| 2025/05/26 | 3,240 | 3,355 | 3,232 | 3,355 | +142 | +4.4% | 655,400 |
| 2025/05/23 | 3,146 | 3,225 | 3,131 | 3,213 | +76 | +2.4% | 403,600 |
| 2025/05/22 | 3,155 | 3,163 | 3,108 | 3,137 | -24 | -0.8% | 488,400 |
| 2025/05/21 | 3,170 | 3,195 | 3,123 | 3,161 | +18 | +0.6% | 464,900 |
| 2025/05/20 | 3,118 | 3,145 | 3,112 | 3,143 | +36 | +1.2% | 390,300 |
| 2025/05/19 | 3,009 | 3,107 | 3,009 | 3,107 | +91 | +3% | 448,800 |
| 2025/05/16 | 2,997 | 3,016 | 2,986.5 | 3,016 | +33.5 | +1.1% | 276,600 |
| 2025/05/15 | 2,936.5 | 2,990 | 2,925 | 2,982.5 | +68 | +2.3% | 458,000 |
| 2025/05/14 | 3,015 | 3,024 | 2,908.5 | 2,914.5 | -101.5 | -3.4% | 629,900 |
| 2025/05/13 | 3,075 | 3,095 | 2,981 | 3,016 | -35 | -1.1% | 553,600 |
| 2025/05/12 | 2,987 | 3,121 | 2,987 | 3,051 | +52.5 | +1.8% | 812,300 |
| 2025/05/09 | 3,006 | 3,099 | 2,854.5 | 2,998.5 | -7.5 | -0.2% | 712,600 |
| 2025/05/08 | 3,010 | 3,024 | 2,983.5 | 3,006 | -11 | -0.4% | 243,900 |
| 2025/05/07 | 3,001 | 3,037 | 2,978 | 3,017 | +16 | +0.5% | 433,200 |
| 2025/05/02 | 2,950 | 3,008 | 2,947.5 | 3,001 | +34.5 | +1.2% | 328,300 |
| 2025/05/01 | 2,954 | 2,968 | 2,931 | 2,966.5 | +16.5 | +0.6% | 290,500 |
| 2025/04/30 | 2,938 | 2,962 | 2,934 | 2,950 | +45 | +1.5% | 375,300 |
| 2025/04/28 | 2,882 | 2,916 | 2,872.5 | 2,905 | +42 | +1.5% | 320,800 |
| 2025/04/25 | 2,872 | 2,891 | 2,847.5 | 2,863 | -9 | -0.3% | 294,600 |
| 2025/04/24 | 2,923.5 | 2,937.5 | 2,870.5 | 2,872 | -62 | -2.1% | 314,700 |
| 2025/04/23 | 2,961.5 | 2,972.5 | 2,933.5 | 2,934 | -16 | -0.5% | 238,000 |
1～
50
件表示中 / 3735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 | 323,500円 | +13.0% | +22.7% | 2.29% | 19.55倍 | 1.62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 |
| セイノーＨＤ | 220,100円 | +10.4% | +36.2% | 4.63% | 14.92倍 | 0.83倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
| 京 王 | 344,600円 | +10.8% | -9.1% | 3.05% | 9.94倍 | 0.98倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
| センコーＧＨＤ | 203,300円 | +6.5% | +12.5% | 2.46% | 16.07倍 | 1.60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 |
| 名 鉄 | 162,800円 | +2.8% | -10.8% | 2.46% | 12.28倍 | 0.69倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
市場注目の銘柄
チャート関連のコラム
