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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,541 | 1,595 | 1,533 | 1,553 | +33 | +2.2% | 169,900 |
| 2013/08/21 | 1,544 | 1,556 | 1,508 | 1,520 | -16 | -1% | 86,800 |
| 2013/08/20 | 1,560 | 1,563 | 1,533 | 1,536 | -41 | -2.6% | 83,700 |
| 2013/08/19 | 1,559 | 1,586 | 1,559 | 1,577 | +27 | +1.7% | 53,400 |
| 2013/08/16 | 1,550 | 1,566 | 1,514 | 1,550 | -7 | -0.4% | 72,800 |
| 2013/08/15 | 1,580 | 1,588 | 1,553 | 1,557 | -22 | -1.4% | 68,600 |
| 2013/08/14 | 1,572 | 1,588 | 1,555 | 1,579 | +14 | +0.9% | 59,200 |
| 2013/08/13 | 1,599 | 1,599 | 1,551 | 1,565 | -18 | -1.1% | 117,300 |
| 2013/08/12 | 1,585 | 1,599 | 1,572 | 1,583 | -11 | -0.7% | 36,700 |
| 2013/08/09 | 1,587 | 1,601 | 1,587 | 1,594 | +17 | +1.1% | 49,800 |
| 2013/08/08 | 1,589 | 1,620 | 1,574 | 1,577 | -26 | -1.6% | 45,500 |
| 2013/08/07 | 1,612 | 1,630 | 1,600 | 1,603 | -44 | -2.7% | 46,800 |
| 2013/08/06 | 1,651 | 1,664 | 1,611 | 1,647 | -22 | -1.3% | 111,700 |
| 2013/08/05 | 1,651 | 1,679 | 1,651 | 1,669 | -10 | -0.6% | 59,600 |
| 2013/08/02 | 1,643 | 1,690 | 1,612 | 1,679 | +76 | +4.7% | 183,200 |
| 2013/08/01 | 1,554 | 1,605 | 1,551 | 1,603 | +35 | +2.2% | 112,800 |
| 2013/07/31 | 1,618 | 1,618 | 1,556 | 1,568 | -51 | -3.2% | 151,500 |
| 2013/07/30 | 1,579 | 1,625 | 1,569 | 1,619 | +22 | +1.4% | 108,400 |
| 2013/07/29 | 1,686 | 1,687 | 1,591 | 1,597 | -103 | -6.1% | 141,400 |
| 2013/07/26 | 1,624 | 1,718 | 1,613 | 1,700 | +60 | +3.7% | 216,100 |
| 2013/07/25 | 1,654 | 1,680 | 1,625 | 1,640 | -18 | -1.1% | 98,800 |
| 2013/07/24 | 1,674 | 1,684 | 1,654 | 1,658 | -12 | -0.7% | 55,000 |
| 2013/07/23 | 1,645 | 1,675 | 1,634 | 1,670 | +11 | +0.7% | 70,900 |
| 2013/07/22 | 1,668 | 1,668 | 1,642 | 1,659 | +15 | +0.9% | 100,700 |
| 2013/07/19 | 1,650 | 1,660 | 1,628 | 1,644 | +10 | +0.6% | 159,300 |
| 2013/07/18 | 1,632 | 1,655 | 1,631 | 1,634 | -3 | -0.2% | 81,700 |
| 2013/07/17 | 1,650 | 1,650 | 1,612 | 1,637 | -15 | -0.9% | 59,200 |
| 2013/07/16 | 1,606 | 1,655 | 1,606 | 1,652 | +45 | +2.8% | 100,600 |
| 2013/07/12 | 1,586 | 1,616 | 1,574 | 1,607 | +18 | +1.1% | 149,900 |
| 2013/07/11 | 1,606 | 1,618 | 1,580 | 1,589 | -37 | -2.3% | 146,400 |
| 2013/07/10 | 1,622 | 1,659 | 1,618 | 1,626 | -29 | -1.8% | 116,900 |
| 2013/07/09 | 1,630 | 1,683 | 1,626 | 1,655 | +58 | +3.6% | 192,300 |
| 2013/07/08 | 1,679 | 1,679 | 1,596 | 1,597 | -68 | -4.1% | 175,900 |
| 2013/07/05 | 1,698 | 1,698 | 1,656 | 1,665 | -16 | -1% | 142,700 |
| 2013/07/04 | 1,663 | 1,685 | 1,650 | 1,681 | +18 | +1.1% | 88,900 |
| 2013/07/03 | 1,656 | 1,680 | 1,634 | 1,663 | ±0 | ±0% | 112,800 |
| 2013/07/02 | 1,655 | 1,668 | 1,620 | 1,663 | +9 | +0.5% | 183,800 |
| 2013/07/01 | 1,658 | 1,658 | 1,601 | 1,654 | -7 | -0.4% | 139,300 |
| 2013/06/28 | 1,557 | 1,756 | 1,553 | 1,661 | +130 | +8.5% | 287,400 |
| 2013/06/27 | 1,537 | 1,550 | 1,492 | 1,531 | +13 | +0.9% | 249,600 |
| 2013/06/26 | 1,566 | 1,583 | 1,502 | 1,518 | -11 | -0.7% | 108,700 |
| 2013/06/25 | 1,534 | 1,592 | 1,504 | 1,529 | +10 | +0.7% | 223,700 |
| 2013/06/24 | 1,500 | 1,540 | 1,490 | 1,519 | +38 | +2.6% | 116,200 |
| 2013/06/21 | 1,413 | 1,481 | 1,400 | 1,481 | +28 | +1.9% | 105,000 |
| 2013/06/20 | 1,485 | 1,485 | 1,430 | 1,453 | -49 | -3.3% | 149,500 |
| 2013/06/19 | 1,480 | 1,508 | 1,469 | 1,502 | +45 | +3.1% | 96,700 |
| 2013/06/18 | 1,481 | 1,491 | 1,450 | 1,457 | -31 | -2.1% | 104,000 |
| 2013/06/17 | 1,422 | 1,490 | 1,419 | 1,488 | +67 | +4.7% | 138,200 |
| 2013/06/14 | 1,380 | 1,447 | 1,380 | 1,421 | +90 | +6.8% | 286,400 |
| 2013/06/13 | 1,341 | 1,350 | 1,294 | 1,331 | -24 | -1.8% | 162,700 |
2751～
2800
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
