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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,045 | 2,049 | 2,030 | 2,041 | +11 | +0.5% | 224,800 |
| 2025/01/20 | 2,030 | 2,056.5 | 2,023.5 | 2,030 | -10 | -0.5% | 286,500 |
| 2025/01/17 | 2,020 | 2,040 | 2,008 | 2,040 | +4.5 | +0.2% | 475,800 |
| 2025/01/16 | 2,026 | 2,045 | 2,018 | 2,035.5 | +9 | +0.4% | 490,300 |
| 2025/01/15 | 2,013.5 | 2,026.5 | 1,999.5 | 2,026.5 | +15 | +0.7% | 583,500 |
| 2025/01/14 | 2,035 | 2,042 | 2,006.5 | 2,011.5 | -18.5 | -0.9% | 395,800 |
| 2025/01/10 | 2,019.5 | 2,043 | 2,014 | 2,030 | +7.5 | +0.4% | 302,100 |
| 2025/01/09 | 2,016 | 2,031.5 | 2,012 | 2,022.5 | -1 | ±0% | 182,700 |
| 2025/01/08 | 2,022 | 2,031.5 | 2,012 | 2,023.5 | +7.5 | +0.4% | 188,500 |
| 2025/01/07 | 2,021.5 | 2,034 | 2,015 | 2,016 | -5.5 | -0.3% | 181,400 |
| 2025/01/06 | 2,040 | 2,057 | 2,021.5 | 2,021.5 | -17.5 | -0.9% | 288,600 |
| 2024/12/30 | 2,058 | 2,071.5 | 2,036.5 | 2,039 | -18 | -0.9% | 179,800 |
| 2024/12/27 | 2,044 | 2,061 | 2,037.5 | 2,057 | +18 | +0.9% | 265,000 |
| 2024/12/26 | 2,008 | 2,039 | 1,999.5 | 2,039 | +37.5 | +1.9% | 204,800 |
| 2024/12/25 | 2,012.5 | 2,012.5 | 1,976 | 2,001.5 | -4 | -0.2% | 213,700 |
| 2024/12/24 | 2,020 | 2,027 | 2,005.5 | 2,005.5 | -4 | -0.2% | 217,300 |
| 2024/12/23 | 2,012 | 2,024.5 | 2,006.5 | 2,009.5 | +7.5 | +0.4% | 329,300 |
| 2024/12/20 | 2,004 | 2,014 | 1,996 | 2,002 | -5.5 | -0.3% | 473,700 |
| 2024/12/19 | 1,999 | 2,021.5 | 1,996 | 2,007.5 | +1.5 | +0.1% | 169,600 |
| 2024/12/18 | 2,025.5 | 2,029.5 | 2,005.5 | 2,006 | -18 | -0.9% | 129,500 |
| 2024/12/17 | 2,024 | 2,045.5 | 2,020 | 2,024 | +2.5 | +0.1% | 257,300 |
| 2024/12/16 | 2,036 | 2,041 | 2,018 | 2,021.5 | -14.5 | -0.7% | 200,400 |
| 2024/12/13 | 2,019 | 2,050 | 2,016 | 2,036 | -6 | -0.3% | 315,900 |
| 2024/12/12 | 2,059 | 2,065 | 2,041 | 2,042 | +6 | +0.3% | 392,900 |
| 2024/12/11 | 2,027.5 | 2,053 | 2,026 | 2,036 | +10.5 | +0.5% | 261,900 |
| 2024/12/10 | 2,033.5 | 2,055 | 2,003.5 | 2,025.5 | +0.5 | ±0% | 388,400 |
| 2024/12/09 | 2,028 | 2,046.5 | 2,025 | 2,025 | +2.5 | +0.1% | 423,500 |
| 2024/12/06 | 2,030.5 | 2,041.5 | 2,020 | 2,022.5 | -9 | -0.4% | 439,200 |
| 2024/12/05 | 2,023 | 2,048 | 2,004.5 | 2,031.5 | -0.5 | ±0% | 439,900 |
| 2024/12/04 | 2,034 | 2,055 | 2,025 | 2,032 | +1.5 | +0.1% | 447,300 |
| 2024/12/03 | 2,000 | 2,052 | 1,996 | 2,030.5 | +34.5 | +1.7% | 539,500 |
| 2024/12/02 | 1,959.5 | 2,011 | 1,953 | 1,996 | +22 | +1.1% | 525,700 |
| 2024/11/29 | 1,985.5 | 2,000 | 1,970 | 1,974 | -11.5 | -0.6% | 494,100 |
| 2024/11/28 | 1,948.5 | 1,998 | 1,939.5 | 1,985.5 | +35.5 | +1.8% | 521,700 |
| 2024/11/27 | 1,856 | 1,984 | 1,850.5 | 1,950 | +14 | +0.7% | 2,056,400 |
| 2024/11/26 | 1,927 | 1,951 | 1,917.5 | 1,936 | -3 | -0.2% | 210,200 |
| 2024/11/25 | 1,962.5 | 1,962.5 | 1,939 | 1,939 | -6.5 | -0.3% | 175,400 |
| 2024/11/22 | 1,943.5 | 1,952 | 1,934.5 | 1,945.5 | +3.5 | +0.2% | 138,400 |
| 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 |
51～
100
件表示中 / 3673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 | 270,000円 | +12.5% | +6.0% | 2.00% | 19.20倍 | 1.34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 | 150,300円 | +8.0% | +9.9% | 1.20% | 19.19倍 | 1.13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 |
| 京阪ＨＤ | 323,000円 | +3.2% | +13.9% | 1.24% | 12.42倍 | 1.06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 |
| 名 鉄 | 173,300円 | +15.6% | +30.5% | 2.16% | 9.71倍 | 0.75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 |
| 山 九 | 587,000円 | +7.2% | +11.9% | 3.48% | 11.01倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
