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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 3,220 | 3,221 | 3,180 | 3,214 | +25 | +0.8% | 121,400 |
| 2023/10/17 | 3,195 | 3,227 | 3,179 | 3,189 | +9 | +0.3% | 144,300 |
| 2023/10/16 | 3,190 | 3,208 | 3,166 | 3,180 | -28 | -0.9% | 129,000 |
| 2023/10/13 | 3,236 | 3,247 | 3,206 | 3,208 | -35 | -1.1% | 123,000 |
| 2023/10/12 | 3,202 | 3,245 | 3,199 | 3,243 | +35 | +1.1% | 132,700 |
| 2023/10/11 | 3,222 | 3,225 | 3,206 | 3,208 | -22 | -0.7% | 146,000 |
| 2023/10/10 | 3,185 | 3,242 | 3,185 | 3,230 | +68 | +2.2% | 149,400 |
| 2023/10/06 | 3,134 | 3,211 | 3,134 | 3,162 | +53 | +1.7% | 196,700 |
| 2023/10/05 | 3,092 | 3,111 | 3,067 | 3,109 | +29 | +0.9% | 257,400 |
| 2023/10/04 | 3,105 | 3,127 | 3,071 | 3,080 | -36 | -1.2% | 186,200 |
| 2023/10/03 | 3,134 | 3,149 | 3,093 | 3,116 | -29 | -0.9% | 120,700 |
| 2023/10/02 | 3,168 | 3,199 | 3,139 | 3,145 | -16 | -0.5% | 206,700 |
| 2023/09/29 | 3,200 | 3,201 | 3,149 | 3,161 | -30 | -0.9% | 147,300 |
| 2023/09/28 | 3,195 | 3,213 | 3,169 | 3,191 | -70 | -2.1% | 134,200 |
| 2023/09/27 | 3,225 | 3,264 | 3,204 | 3,261 | ±0 | ±0% | 217,300 |
| 2023/09/26 | 3,263 | 3,273 | 3,246 | 3,261 | -8 | -0.2% | 145,400 |
| 2023/09/25 | 3,260 | 3,275 | 3,232 | 3,269 | +4 | +0.1% | 148,600 |
| 2023/09/22 | 3,238 | 3,278 | 3,235 | 3,265 | +8 | +0.2% | 223,500 |
| 2023/09/21 | 3,303 | 3,311 | 3,254 | 3,257 | -75 | -2.3% | 139,900 |
| 2023/09/20 | 3,374 | 3,398 | 3,328 | 3,332 | -42 | -1.2% | 188,000 |
| 2023/09/19 | 3,376 | 3,417 | 3,352 | 3,374 | +3 | +0.1% | 170,300 |
| 2023/09/15 | 3,346 | 3,388 | 3,346 | 3,371 | +45 | +1.4% | 239,400 |
| 2023/09/14 | 3,313 | 3,342 | 3,301 | 3,326 | +34 | +1% | 144,900 |
| 2023/09/13 | 3,325 | 3,326 | 3,278 | 3,292 | -21 | -0.6% | 252,100 |
| 2023/09/12 | 3,330 | 3,333 | 3,285 | 3,313 | -17 | -0.5% | 200,900 |
| 2023/09/11 | 3,321 | 3,350 | 3,320 | 3,330 | +13 | +0.4% | 189,400 |
| 2023/09/08 | 3,320 | 3,332 | 3,296 | 3,317 | +8 | +0.2% | 260,200 |
| 2023/09/07 | 3,295 | 3,329 | 3,286 | 3,309 | +12 | +0.4% | 260,800 |
| 2023/09/06 | 3,310 | 3,320 | 3,297 | 3,297 | -13 | -0.4% | 227,100 |
| 2023/09/05 | 3,318 | 3,328 | 3,297 | 3,310 | +6 | +0.2% | 166,100 |
| 2023/09/04 | 3,290 | 3,314 | 3,282 | 3,304 | +6 | +0.2% | 279,200 |
| 2023/09/01 | 3,307 | 3,314 | 3,288 | 3,298 | -25 | -0.8% | 205,400 |
| 2023/08/31 | 3,300 | 3,343 | 3,300 | 3,323 | +23 | +0.7% | 192,100 |
| 2023/08/30 | 3,307 | 3,320 | 3,294 | 3,300 | -4 | -0.1% | 110,200 |
| 2023/08/29 | 3,305 | 3,333 | 3,293 | 3,304 | -3 | -0.1% | 147,000 |
| 2023/08/28 | 3,268 | 3,314 | 3,266 | 3,307 | +69 | +2.1% | 102,700 |
| 2023/08/25 | 3,223 | 3,243 | 3,204 | 3,238 | -6 | -0.2% | 118,400 |
| 2023/08/24 | 3,214 | 3,255 | 3,209 | 3,244 | +34 | +1.1% | 141,400 |
| 2023/08/23 | 3,182 | 3,210 | 3,179 | 3,210 | +28 | +0.9% | 132,700 |
| 2023/08/22 | 3,161 | 3,185 | 3,147 | 3,182 | +27 | +0.9% | 201,400 |
| 2023/08/21 | 3,169 | 3,180 | 3,151 | 3,155 | +6 | +0.2% | 224,500 |
| 2023/08/18 | 3,136 | 3,158 | 3,127 | 3,149 | -19 | -0.6% | 146,100 |
| 2023/08/17 | 3,179 | 3,196 | 3,145 | 3,168 | -32 | -1% | 209,900 |
| 2023/08/16 | 3,156 | 3,215 | 3,153 | 3,200 | +29 | +0.9% | 188,500 |
| 2023/08/15 | 3,168 | 3,185 | 3,148 | 3,171 | +8 | +0.3% | 219,200 |
| 2023/08/14 | 3,165 | 3,189 | 3,144 | 3,163 | +12 | +0.4% | 272,600 |
| 2023/08/10 | 3,112 | 3,153 | 3,089 | 3,151 | +43 | +1.4% | 239,700 |
| 2023/08/09 | 3,117 | 3,130 | 3,090 | 3,108 | -10 | -0.3% | 186,800 |
| 2023/08/08 | 3,120 | 3,142 | 3,100 | 3,118 | +16 | +0.5% | 275,300 |
| 2023/08/07 | 3,063 | 3,111 | 3,028 | 3,102 | +17 | +0.6% | 289,400 |
451～
500
件表示中 / 3767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 | 337,700円 | +13.0% | +22.7% | 2.19% | 20.41倍 | 1.69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 |
| 京 急 | 159,300円 | +3.8% | -29.9% | 2.13% | 18.49倍 | 1.16倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
| セイノーＨＤ | 233,400円 | +10.4% | +36.2% | 4.37% | 15.83倍 | 0.88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 |
| センコーＧＨＤ | 203,800円 | +6.5% | +12.5% | 2.45% | 16.14倍 | 1.61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 |
| 京阪ＨＤ | 330,000円 | +3.9% | +0.2% | 2.70% | 11.10倍 | 1.08倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が０８年開業、沿線開発に注力 |
市場注目の銘柄
チャート関連のコラム
