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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,836 | 1,858 | 1,835 | 1,845 | +17 | +0.9% | 175,600 |
| 2015/01/29 | 1,835 | 1,853 | 1,824 | 1,828 | -21 | -1.1% | 48,200 |
| 2015/01/28 | 1,835 | 1,854 | 1,811 | 1,849 | +9 | +0.5% | 117,000 |
| 2015/01/27 | 1,825 | 1,841 | 1,810 | 1,840 | +37 | +2.1% | 97,200 |
| 2015/01/26 | 1,768 | 1,809 | 1,759 | 1,803 | +19 | +1.1% | 137,400 |
| 2015/01/23 | 1,781 | 1,787 | 1,762 | 1,784 | +26 | +1.5% | 100,400 |
| 2015/01/22 | 1,761 | 1,774 | 1,729 | 1,758 | -4 | -0.2% | 98,300 |
| 2015/01/21 | 1,764 | 1,773 | 1,750 | 1,762 | -6 | -0.3% | 93,800 |
| 2015/01/20 | 1,757 | 1,779 | 1,725 | 1,768 | +20 | +1.1% | 182,400 |
| 2015/01/19 | 1,731 | 1,752 | 1,724 | 1,748 | +27 | +1.6% | 202,800 |
| 2015/01/16 | 1,712 | 1,731 | 1,691 | 1,721 | -26 | -1.5% | 156,300 |
| 2015/01/15 | 1,730 | 1,755 | 1,714 | 1,747 | +23 | +1.3% | 177,600 |
| 2015/01/14 | 1,717 | 1,736 | 1,706 | 1,724 | -17 | -1% | 110,400 |
| 2015/01/13 | 1,730 | 1,744 | 1,712 | 1,741 | -20 | -1.1% | 163,400 |
| 2015/01/09 | 1,754 | 1,770 | 1,743 | 1,761 | +15 | +0.9% | 161,500 |
| 2015/01/08 | 1,721 | 1,760 | 1,721 | 1,746 | +32 | +1.9% | 130,300 |
| 2015/01/07 | 1,700 | 1,727 | 1,700 | 1,714 | -1 | -0.1% | 98,400 |
| 2015/01/06 | 1,726 | 1,746 | 1,715 | 1,715 | -38 | -2.2% | 168,100 |
| 2015/01/05 | 1,774 | 1,777 | 1,742 | 1,753 | -20 | -1.1% | 288,900 |
| 2014/12/30 | 1,787 | 1,799 | 1,770 | 1,773 | -14 | -0.8% | 221,700 |
| 2014/12/29 | 1,797 | 1,813 | 1,770 | 1,787 | -6 | -0.3% | 246,800 |
| 2014/12/26 | 1,792 | 1,805 | 1,785 | 1,793 | ±0 | ±0% | 94,800 |
| 2014/12/25 | 1,802 | 1,807 | 1,785 | 1,793 | -9 | -0.5% | 91,800 |
| 2014/12/24 | 1,796 | 1,808 | 1,786 | 1,802 | +27 | +1.5% | 174,600 |
| 2014/12/22 | 1,770 | 1,790 | 1,762 | 1,775 | +1 | +0.1% | 164,700 |
| 2014/12/19 | 1,791 | 1,803 | 1,764 | 1,774 | +6 | +0.3% | 208,600 |
| 2014/12/18 | 1,788 | 1,801 | 1,763 | 1,768 | +16 | +0.9% | 160,000 |
| 2014/12/17 | 1,745 | 1,800 | 1,744 | 1,752 | -3 | -0.2% | 133,400 |
| 2014/12/16 | 1,750 | 1,790 | 1,738 | 1,755 | -32 | -1.8% | 113,600 |
| 2014/12/15 | 1,818 | 1,835 | 1,782 | 1,787 | -20 | -1.1% | 93,300 |
| 2014/12/12 | 1,805 | 1,828 | 1,800 | 1,807 | -17 | -0.9% | 148,700 |
| 2014/12/11 | 1,811 | 1,841 | 1,800 | 1,824 | -14 | -0.8% | 111,000 |
| 2014/12/10 | 1,847 | 1,873 | 1,836 | 1,838 | -27 | -1.4% | 86,900 |
| 2014/12/09 | 1,859 | 1,872 | 1,825 | 1,865 | -13 | -0.7% | 67,000 |
| 2014/12/08 | 1,876 | 1,896 | 1,865 | 1,878 | +14 | +0.8% | 92,400 |
| 2014/12/05 | 1,890 | 1,890 | 1,863 | 1,864 | -38 | -2% | 123,500 |
| 2014/12/04 | 1,895 | 1,911 | 1,887 | 1,902 | +22 | +1.2% | 115,800 |
| 2014/12/03 | 1,861 | 1,893 | 1,835 | 1,880 | +20 | +1.1% | 196,000 |
| 2014/12/02 | 1,841 | 1,866 | 1,832 | 1,860 | -1 | -0.1% | 93,000 |
| 2014/12/01 | 1,869 | 1,878 | 1,846 | 1,861 | +2 | +0.1% | 153,000 |
| 2014/11/28 | 1,824 | 1,864 | 1,824 | 1,859 | +34 | +1.9% | 144,300 |
| 2014/11/27 | 1,831 | 1,848 | 1,821 | 1,825 | -23 | -1.2% | 156,000 |
| 2014/11/26 | 1,823 | 1,864 | 1,823 | 1,848 | +14 | +0.8% | 128,000 |
| 2014/11/25 | 1,858 | 1,863 | 1,820 | 1,834 | -21 | -1.1% | 218,200 |
| 2014/11/21 | 1,863 | 1,878 | 1,851 | 1,855 | -21 | -1.1% | 247,200 |
| 2014/11/20 | 1,899 | 1,899 | 1,872 | 1,876 | -3 | -0.2% | 128,100 |
| 2014/11/19 | 1,867 | 1,897 | 1,867 | 1,879 | +7 | +0.4% | 151,800 |
| 2014/11/18 | 1,845 | 1,882 | 1,845 | 1,872 | +44 | +2.4% | 142,000 |
| 2014/11/17 | 1,885 | 1,894 | 1,822 | 1,828 | -82 | -4.3% | 241,300 |
| 2014/11/14 | 1,891 | 1,910 | 1,883 | 1,910 | +40 | +2.1% | 275,900 |
2401～
2450
件表示中 / 3586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 | 194,500円 | +12.5% | +6.0% | 2.78% | 14.25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 | 525,300円 | +5.8% | +7.8% | 3.88% | 10.34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 | 244,600円 | +8.6% | +12.6% | 1.43% | 13.06倍 | 0.93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 | 247,500円 | +8.0% | +13.4% | 2.42% | 11.66倍 | 1.37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 | 151,900円 | +10.5% | +14.7% | 3.03% | 11.93倍 | 1.21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
