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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 2,248 | 2,256 | 2,227 | 2,250 | +25 | +1.1% | 365,300 |
| 2025/02/05 | 2,231.5 | 2,238 | 2,215 | 2,225 | ±0 | ±0% | 340,900 |
| 2025/02/04 | 2,249.5 | 2,249.5 | 2,211.5 | 2,225 | -5.5 | -0.2% | 316,200 |
| 2025/02/03 | 2,250 | 2,264 | 2,221.5 | 2,230.5 | -31.5 | -1.4% | 430,200 |
| 2025/01/31 | 2,295 | 2,303.5 | 2,261.5 | 2,262 | -46.5 | -2% | 462,300 |
| 2025/01/30 | 2,271.5 | 2,317.5 | 2,271.5 | 2,308.5 | +39.5 | +1.7% | 493,000 |
| 2025/01/29 | 2,226.5 | 2,285.5 | 2,226.5 | 2,269 | +44 | +2% | 437,900 |
| 2025/01/28 | 2,212 | 2,247.5 | 2,196.5 | 2,225 | +3.5 | +0.2% | 699,000 |
| 2025/01/27 | 2,170 | 2,233.5 | 2,126.5 | 2,221.5 | +39.5 | +1.8% | 1,041,900 |
| 2025/01/24 | 2,065.5 | 2,225 | 2,048 | 2,182 | +133 | +6.5% | 1,179,600 |
| 2025/01/23 | 2,030 | 2,051 | 2,017.5 | 2,049 | +5 | +0.2% | 303,900 |
| 2025/01/22 | 2,041 | 2,054 | 2,028.5 | 2,044 | +3 | +0.1% | 282,600 |
| 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 |
101～
150
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
