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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,736 | 1,754 | 1,725 | 1,747 | +20 | +1.2% | 154,900 |
| 2014/06/18 | 1,729 | 1,738 | 1,717 | 1,727 | +8 | +0.5% | 168,900 |
| 2014/06/17 | 1,713 | 1,727 | 1,699 | 1,719 | +6 | +0.4% | 152,800 |
| 2014/06/16 | 1,745 | 1,756 | 1,704 | 1,713 | -42 | -2.4% | 138,500 |
| 2014/06/13 | 1,731 | 1,757 | 1,723 | 1,755 | ±0 | ±0% | 190,100 |
| 2014/06/12 | 1,743 | 1,762 | 1,740 | 1,755 | -7 | -0.4% | 83,400 |
| 2014/06/11 | 1,741 | 1,769 | 1,740 | 1,762 | -2 | -0.1% | 162,400 |
| 2014/06/10 | 1,789 | 1,794 | 1,757 | 1,764 | -13 | -0.7% | 100,600 |
| 2014/06/09 | 1,800 | 1,801 | 1,771 | 1,777 | -5 | -0.3% | 100,800 |
| 2014/06/06 | 1,811 | 1,811 | 1,774 | 1,782 | -34 | -1.9% | 151,000 |
| 2014/06/05 | 1,838 | 1,858 | 1,809 | 1,816 | -11 | -0.6% | 140,600 |
| 2014/06/04 | 1,795 | 1,833 | 1,787 | 1,827 | +42 | +2.4% | 198,200 |
| 2014/06/03 | 1,779 | 1,796 | 1,767 | 1,785 | +13 | +0.7% | 139,900 |
| 2014/06/02 | 1,750 | 1,773 | 1,742 | 1,772 | +34 | +2% | 125,000 |
| 2014/05/30 | 1,727 | 1,752 | 1,721 | 1,738 | -12 | -0.7% | 261,900 |
| 2014/05/29 | 1,748 | 1,764 | 1,734 | 1,750 | -18 | -1% | 104,500 |
| 2014/05/28 | 1,763 | 1,777 | 1,752 | 1,768 | +11 | +0.6% | 113,700 |
| 2014/05/27 | 1,745 | 1,761 | 1,740 | 1,757 | +6 | +0.3% | 64,500 |
| 2014/05/26 | 1,739 | 1,752 | 1,731 | 1,751 | +35 | +2% | 76,600 |
| 2014/05/23 | 1,715 | 1,729 | 1,707 | 1,716 | +12 | +0.7% | 86,400 |
| 2014/05/22 | 1,708 | 1,708 | 1,677 | 1,704 | +17 | +1% | 90,700 |
| 2014/05/21 | 1,678 | 1,692 | 1,667 | 1,687 | +8 | +0.5% | 103,700 |
| 2014/05/20 | 1,677 | 1,690 | 1,663 | 1,679 | +15 | +0.9% | 109,900 |
| 2014/05/19 | 1,682 | 1,705 | 1,660 | 1,664 | -8 | -0.5% | 73,500 |
| 2014/05/16 | 1,679 | 1,684 | 1,660 | 1,672 | -38 | -2.2% | 105,100 |
| 2014/05/15 | 1,691 | 1,713 | 1,680 | 1,710 | -14 | -0.8% | 71,900 |
| 2014/05/14 | 1,695 | 1,724 | 1,684 | 1,724 | +25 | +1.5% | 96,100 |
| 2014/05/13 | 1,694 | 1,720 | 1,683 | 1,699 | +22 | +1.3% | 159,000 |
| 2014/05/12 | 1,675 | 1,691 | 1,668 | 1,677 | -28 | -1.6% | 182,200 |
| 2014/05/09 | 1,680 | 1,725 | 1,679 | 1,705 | +11 | +0.6% | 164,800 |
| 2014/05/08 | 1,690 | 1,715 | 1,678 | 1,694 | -11 | -0.6% | 137,700 |
| 2014/05/07 | 1,719 | 1,733 | 1,704 | 1,705 | -33 | -1.9% | 151,200 |
| 2014/05/02 | 1,760 | 1,760 | 1,731 | 1,738 | -29 | -1.6% | 112,300 |
| 2014/05/01 | 1,744 | 1,771 | 1,742 | 1,767 | +42 | +2.4% | 119,200 |
| 2014/04/30 | 1,711 | 1,731 | 1,696 | 1,725 | +20 | +1.2% | 153,800 |
| 2014/04/28 | 1,717 | 1,717 | 1,687 | 1,705 | -32 | -1.8% | 80,200 |
| 2014/04/25 | 1,723 | 1,763 | 1,721 | 1,737 | +16 | +0.9% | 88,100 |
| 2014/04/24 | 1,730 | 1,760 | 1,708 | 1,721 | -1 | -0.1% | 172,100 |
| 2014/04/23 | 1,700 | 1,723 | 1,673 | 1,722 | +39 | +2.3% | 84,000 |
| 2014/04/22 | 1,709 | 1,720 | 1,682 | 1,683 | -26 | -1.5% | 82,000 |
| 2014/04/21 | 1,712 | 1,739 | 1,698 | 1,709 | -1 | -0.1% | 85,000 |
| 2014/04/18 | 1,729 | 1,729 | 1,697 | 1,710 | ±0 | ±0% | 80,000 |
| 2014/04/17 | 1,728 | 1,735 | 1,691 | 1,710 | +8 | +0.5% | 146,500 |
| 2014/04/16 | 1,667 | 1,704 | 1,659 | 1,702 | +73 | +4.5% | 200,100 |
| 2014/04/15 | 1,651 | 1,664 | 1,621 | 1,629 | -13 | -0.8% | 204,400 |
| 2014/04/14 | 1,626 | 1,682 | 1,626 | 1,642 | +16 | +1% | 172,700 |
| 2014/04/11 | 1,633 | 1,665 | 1,614 | 1,626 | -38 | -2.3% | 203,100 |
| 2014/04/10 | 1,682 | 1,709 | 1,653 | 1,664 | -3 | -0.2% | 158,700 |
| 2014/04/09 | 1,710 | 1,730 | 1,662 | 1,667 | -49 | -2.9% | 161,500 |
| 2014/04/08 | 1,745 | 1,761 | 1,710 | 1,716 | -42 | -2.4% | 161,700 |
2551～
2600
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
