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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,806 | 1,847 | 1,806 | 1,841 | +21 | +1.2% | 168,000 |
| 2014/08/28 | 1,832 | 1,832 | 1,806 | 1,820 | -26 | -1.4% | 198,800 |
| 2014/08/27 | 1,845 | 1,853 | 1,836 | 1,846 | +7 | +0.4% | 92,200 |
| 2014/08/26 | 1,843 | 1,847 | 1,827 | 1,839 | +2 | +0.1% | 121,800 |
| 2014/08/25 | 1,829 | 1,849 | 1,829 | 1,837 | +8 | +0.4% | 99,000 |
| 2014/08/22 | 1,831 | 1,844 | 1,821 | 1,829 | -1 | -0.1% | 85,100 |
| 2014/08/21 | 1,825 | 1,834 | 1,817 | 1,830 | +2 | +0.1% | 94,900 |
| 2014/08/20 | 1,836 | 1,848 | 1,820 | 1,828 | -9 | -0.5% | 66,300 |
| 2014/08/19 | 1,835 | 1,842 | 1,817 | 1,837 | +12 | +0.7% | 86,800 |
| 2014/08/18 | 1,820 | 1,834 | 1,815 | 1,825 | +4 | +0.2% | 42,100 |
| 2014/08/15 | 1,821 | 1,826 | 1,810 | 1,821 | -1 | -0.1% | 57,200 |
| 2014/08/14 | 1,806 | 1,825 | 1,801 | 1,822 | +27 | +1.5% | 88,500 |
| 2014/08/13 | 1,790 | 1,801 | 1,770 | 1,795 | -6 | -0.3% | 151,000 |
| 2014/08/12 | 1,811 | 1,829 | 1,795 | 1,801 | +1 | +0.1% | 81,900 |
| 2014/08/11 | 1,784 | 1,802 | 1,760 | 1,800 | +53 | +3% | 121,900 |
| 2014/08/08 | 1,767 | 1,779 | 1,735 | 1,747 | -20 | -1.1% | 166,600 |
| 2014/08/07 | 1,727 | 1,771 | 1,726 | 1,767 | +43 | +2.5% | 184,400 |
| 2014/08/06 | 1,737 | 1,742 | 1,712 | 1,724 | -16 | -0.9% | 93,000 |
| 2014/08/05 | 1,785 | 1,787 | 1,740 | 1,740 | -38 | -2.1% | 126,200 |
| 2014/08/04 | 1,823 | 1,823 | 1,760 | 1,778 | -34 | -1.9% | 184,300 |
| 2014/08/01 | 1,784 | 1,852 | 1,742 | 1,812 | +29 | +1.6% | 290,400 |
| 2014/07/31 | 1,798 | 1,809 | 1,776 | 1,783 | -14 | -0.8% | 115,300 |
| 2014/07/30 | 1,805 | 1,806 | 1,789 | 1,797 | -13 | -0.7% | 65,000 |
| 2014/07/29 | 1,802 | 1,812 | 1,790 | 1,810 | +20 | +1.1% | 64,500 |
| 2014/07/28 | 1,806 | 1,806 | 1,779 | 1,790 | +1 | +0.1% | 53,200 |
| 2014/07/25 | 1,778 | 1,790 | 1,772 | 1,789 | +14 | +0.8% | 59,100 |
| 2014/07/24 | 1,792 | 1,801 | 1,772 | 1,775 | -17 | -0.9% | 58,700 |
| 2014/07/23 | 1,787 | 1,805 | 1,781 | 1,792 | +12 | +0.7% | 113,000 |
| 2014/07/22 | 1,778 | 1,783 | 1,769 | 1,780 | +36 | +2.1% | 102,900 |
| 2014/07/18 | 1,727 | 1,747 | 1,707 | 1,744 | -8 | -0.5% | 115,000 |
| 2014/07/17 | 1,746 | 1,756 | 1,742 | 1,752 | +4 | +0.2% | 63,100 |
| 2014/07/16 | 1,732 | 1,756 | 1,730 | 1,748 | +1 | +0.1% | 96,700 |
| 2014/07/15 | 1,753 | 1,762 | 1,739 | 1,747 | +5 | +0.3% | 48,500 |
| 2014/07/14 | 1,696 | 1,742 | 1,696 | 1,742 | +22 | +1.3% | 52,100 |
| 2014/07/11 | 1,714 | 1,732 | 1,713 | 1,720 | -11 | -0.6% | 73,700 |
| 2014/07/10 | 1,788 | 1,790 | 1,730 | 1,731 | -46 | -2.6% | 97,900 |
| 2014/07/09 | 1,755 | 1,794 | 1,755 | 1,777 | +10 | +0.6% | 127,200 |
| 2014/07/08 | 1,747 | 1,775 | 1,736 | 1,767 | +8 | +0.5% | 92,700 |
| 2014/07/07 | 1,762 | 1,774 | 1,753 | 1,759 | -14 | -0.8% | 61,500 |
| 2014/07/04 | 1,797 | 1,800 | 1,764 | 1,773 | -1 | -0.1% | 143,400 |
| 2014/07/03 | 1,772 | 1,789 | 1,764 | 1,774 | +12 | +0.7% | 145,700 |
| 2014/07/02 | 1,750 | 1,771 | 1,741 | 1,762 | +3 | +0.2% | 67,400 |
| 2014/07/01 | 1,759 | 1,772 | 1,744 | 1,759 | +5 | +0.3% | 104,200 |
| 2014/06/30 | 1,715 | 1,755 | 1,701 | 1,754 | +39 | +2.3% | 157,500 |
| 2014/06/27 | 1,711 | 1,719 | 1,683 | 1,715 | +10 | +0.6% | 123,000 |
| 2014/06/26 | 1,739 | 1,739 | 1,699 | 1,705 | -19 | -1.1% | 103,000 |
| 2014/06/25 | 1,740 | 1,740 | 1,720 | 1,724 | -17 | -1% | 87,500 |
| 2014/06/24 | 1,737 | 1,748 | 1,721 | 1,741 | +9 | +0.5% | 97,200 |
| 2014/06/23 | 1,750 | 1,755 | 1,724 | 1,732 | -15 | -0.9% | 124,900 |
| 2014/06/20 | 1,746 | 1,761 | 1,725 | 1,747 | ±0 | ±0% | 146,600 |
2501～
2550
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
