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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,730.5 | 2,965.5 | 2,725.5 | 2,955 | +24.5 | +0.8% | 1,449,800 |
| 2024/06/07 | 2,936.5 | 2,969 | 2,923.5 | 2,930.5 | -24 | -0.8% | 53,000 |
| 2024/06/06 | 2,968 | 2,974 | 2,930.5 | 2,954.5 | -13.5 | -0.5% | 61,900 |
| 2024/06/05 | 2,990 | 3,000 | 2,958.5 | 2,968 | -36 | -1.2% | 62,200 |
| 2024/06/04 | 2,976 | 3,010 | 2,972 | 3,004 | -14 | -0.5% | 58,000 |
| 2024/06/03 | 3,002 | 3,043 | 3,002 | 3,018 | +34 | +1.1% | 68,700 |
| 2024/05/31 | 2,934 | 2,997.5 | 2,931 | 2,984 | +65 | +2.2% | 183,100 |
| 2024/05/30 | 2,893.5 | 2,921.5 | 2,870 | 2,919 | +21.5 | +0.7% | 69,100 |
| 2024/05/29 | 2,912.5 | 2,928.5 | 2,889.5 | 2,897.5 | -23 | -0.8% | 65,300 |
| 2024/05/28 | 2,927 | 2,942 | 2,912 | 2,920.5 | -6.5 | -0.2% | 62,800 |
| 2024/05/27 | 2,940 | 2,940 | 2,904 | 2,927 | +2 | +0.1% | 47,900 |
| 2024/05/24 | 2,929 | 2,965 | 2,916 | 2,925 | -27.5 | -0.9% | 84,700 |
| 2024/05/23 | 2,948 | 2,992 | 2,939 | 2,952.5 | -6.5 | -0.2% | 65,200 |
| 2024/05/22 | 3,038 | 3,038 | 2,958 | 2,959 | -88 | -2.9% | 118,900 |
| 2024/05/21 | 3,056 | 3,082 | 3,040 | 3,047 | -2 | -0.1% | 68,800 |
| 2024/05/20 | 3,055 | 3,082 | 3,049 | 3,049 | -1 | ±0% | 61,700 |
| 2024/05/17 | 3,000 | 3,053 | 3,000 | 3,050 | +21 | +0.7% | 54,100 |
| 2024/05/16 | 3,070 | 3,070 | 3,009 | 3,029 | -14 | -0.5% | 54,100 |
| 2024/05/15 | 3,112 | 3,112 | 3,041 | 3,043 | -58 | -1.9% | 98,800 |
| 2024/05/14 | 3,173 | 3,173 | 3,091 | 3,101 | -67 | -2.1% | 92,300 |
| 2024/05/13 | 3,117 | 3,185 | 3,116 | 3,168 | +38 | +1.2% | 126,600 |
| 2024/05/10 | 3,100 | 3,200 | 3,071 | 3,130 | +75 | +2.5% | 218,900 |
| 2024/05/09 | 3,035 | 3,080 | 3,025 | 3,055 | +73.5 | +2.5% | 101,600 |
| 2024/05/08 | 2,996 | 2,999.5 | 2,951.5 | 2,981.5 | -19.5 | -0.6% | 84,300 |
| 2024/05/07 | 3,008 | 3,008 | 2,982 | 3,001 | -7 | -0.2% | 61,300 |
| 2024/05/02 | 3,021 | 3,036 | 2,995.5 | 3,008 | -22 | -0.7% | 65,000 |
| 2024/05/01 | 3,083 | 3,083 | 3,019 | 3,030 | -70 | -2.3% | 81,200 |
| 2024/04/30 | 3,109 | 3,118 | 3,071 | 3,100 | +35 | +1.1% | 120,300 |
| 2024/04/26 | 3,047 | 3,072 | 3,011 | 3,065 | +21 | +0.7% | 410,200 |
| 2024/04/25 | 3,046 | 3,055 | 3,013 | 3,044 | -2 | -0.1% | 125,100 |
| 2024/04/24 | 3,011 | 3,052 | 3,009 | 3,046 | +35 | +1.2% | 102,800 |
| 2024/04/23 | 3,005 | 3,027 | 2,982.5 | 3,011 | -22 | -0.7% | 122,300 |
| 2024/04/22 | 2,999.5 | 3,045 | 2,958.5 | 3,033 | +83.5 | +2.8% | 114,900 |
| 2024/04/19 | 2,945 | 2,963.5 | 2,934.5 | 2,949.5 | +0.5 | ±0% | 119,700 |
| 2024/04/18 | 2,960 | 2,982.5 | 2,949 | 2,949 | +8 | +0.3% | 90,600 |
| 2024/04/17 | 2,994.5 | 2,994.5 | 2,909 | 2,941 | -32.5 | -1.1% | 110,800 |
| 2024/04/16 | 2,958.5 | 2,983 | 2,950.5 | 2,973.5 | -17.5 | -0.6% | 123,200 |
| 2024/04/15 | 2,944 | 2,991 | 2,921 | 2,991 | +26.5 | +0.9% | 98,700 |
| 2024/04/12 | 2,960 | 2,985 | 2,949.5 | 2,964.5 | +18 | +0.6% | 101,200 |
| 2024/04/11 | 2,901 | 2,951 | 2,897 | 2,946.5 | +9.5 | +0.3% | 90,900 |
| 2024/04/10 | 2,932 | 2,942 | 2,919 | 2,937 | +8 | +0.3% | 81,300 |
| 2024/04/09 | 2,915.5 | 2,939 | 2,909 | 2,929 | +18 | +0.6% | 104,700 |
| 2024/04/08 | 2,928.5 | 2,928.5 | 2,896.5 | 2,911 | -3.5 | -0.1% | 129,300 |
| 2024/04/05 | 2,889.5 | 2,924.5 | 2,874 | 2,914.5 | +21.5 | +0.7% | 191,300 |
| 2024/04/04 | 2,875 | 2,912 | 2,875 | 2,893 | +28 | +1% | 219,700 |
| 2024/04/03 | 2,832.5 | 2,891.5 | 2,830.5 | 2,865 | +28 | +1% | 199,400 |
| 2024/04/02 | 2,908 | 2,911.5 | 2,830.5 | 2,837 | -94 | -3.2% | 231,900 |
| 2024/04/01 | 2,968 | 2,976.5 | 2,919 | 2,931 | -23.5 | -0.8% | 141,500 |
| 2024/03/29 | 2,900 | 2,971 | 2,883 | 2,954.5 | +41 | +1.4% | 200,900 |
| 2024/03/28 | 3,025 | 3,035 | 2,896.5 | 2,913.5 | -161.5 | -5.3% | 172,000 |
201～
250
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
