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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,324 | 1,374 | 1,308 | 1,355 | +3 | +0.2% | 82,400 |
| 2013/06/11 | 1,379 | 1,391 | 1,329 | 1,352 | -28 | -2% | 121,600 |
| 2013/06/10 | 1,344 | 1,391 | 1,340 | 1,380 | +66 | +5% | 90,000 |
| 2013/06/07 | 1,304 | 1,347 | 1,287 | 1,314 | -33 | -2.4% | 179,700 |
| 2013/06/06 | 1,354 | 1,386 | 1,341 | 1,347 | -56 | -4% | 122,300 |
| 2013/06/05 | 1,424 | 1,468 | 1,403 | 1,403 | -31 | -2.2% | 98,500 |
| 2013/06/04 | 1,413 | 1,439 | 1,381 | 1,434 | -3 | -0.2% | 171,000 |
| 2013/06/03 | 1,453 | 1,485 | 1,405 | 1,437 | -15 | -1% | 307,400 |
| 2013/05/31 | 1,450 | 1,464 | 1,421 | 1,452 | +11 | +0.8% | 214,900 |
| 2013/05/30 | 1,467 | 1,507 | 1,432 | 1,441 | -46 | -3.1% | 274,100 |
| 2013/05/29 | 1,455 | 1,519 | 1,439 | 1,487 | +52 | +3.6% | 107,900 |
| 2013/05/28 | 1,424 | 1,480 | 1,415 | 1,435 | -28 | -1.9% | 138,100 |
| 2013/05/27 | 1,489 | 1,496 | 1,461 | 1,463 | -57 | -3.8% | 118,000 |
| 2013/05/24 | 1,530 | 1,561 | 1,480 | 1,520 | +3 | +0.2% | 237,900 |
| 2013/05/23 | 1,598 | 1,649 | 1,515 | 1,517 | -66 | -4.2% | 271,200 |
| 2013/05/22 | 1,619 | 1,619 | 1,570 | 1,583 | -16 | -1% | 105,700 |
| 2013/05/21 | 1,585 | 1,603 | 1,574 | 1,599 | +17 | +1.1% | 222,500 |
| 2013/05/20 | 1,568 | 1,590 | 1,548 | 1,582 | +49 | +3.2% | 105,200 |
| 2013/05/17 | 1,516 | 1,550 | 1,510 | 1,533 | +16 | +1.1% | 105,700 |
| 2013/05/16 | 1,551 | 1,566 | 1,498 | 1,517 | -33 | -2.1% | 164,200 |
| 2013/05/15 | 1,581 | 1,585 | 1,544 | 1,550 | -29 | -1.8% | 129,100 |
| 2013/05/14 | 1,590 | 1,607 | 1,574 | 1,579 | -12 | -0.8% | 114,900 |
| 2013/05/13 | 1,574 | 1,595 | 1,542 | 1,591 | +22 | +1.4% | 175,400 |
| 2013/05/10 | 1,557 | 1,579 | 1,542 | 1,569 | +52 | +3.4% | 149,700 |
| 2013/05/09 | 1,567 | 1,575 | 1,510 | 1,517 | -40 | -2.6% | 106,800 |
| 2013/05/08 | 1,585 | 1,585 | 1,550 | 1,557 | -25 | -1.6% | 113,300 |
| 2013/05/07 | 1,545 | 1,585 | 1,534 | 1,582 | +89 | +6% | 225,500 |
| 2013/05/02 | 1,512 | 1,520 | 1,485 | 1,493 | -25 | -1.6% | 73,900 |
| 2013/05/01 | 1,495 | 1,535 | 1,466 | 1,518 | +14 | +0.9% | 182,100 |
| 2013/04/30 | 1,494 | 1,514 | 1,494 | 1,504 | +27 | +1.8% | 158,800 |
| 2013/04/26 | 1,540 | 1,541 | 1,474 | 1,477 | -66 | -4.3% | 284,900 |
| 2013/04/25 | 1,527 | 1,555 | 1,527 | 1,543 | -4 | -0.3% | 153,800 |
| 2013/04/24 | 1,505 | 1,549 | 1,486 | 1,547 | +59 | +4% | 144,800 |
| 2013/04/23 | 1,500 | 1,511 | 1,474 | 1,488 | -27 | -1.8% | 182,000 |
| 2013/04/22 | 1,546 | 1,560 | 1,496 | 1,515 | +9 | +0.6% | 199,100 |
| 2013/04/19 | 1,450 | 1,514 | 1,438 | 1,506 | +61 | +4.2% | 206,200 |
| 2013/04/18 | 1,504 | 1,504 | 1,445 | 1,445 | -53 | -3.5% | 255,600 |
| 2013/04/17 | 1,500 | 1,515 | 1,483 | 1,498 | -6 | -0.4% | 155,200 |
| 2013/04/16 | 1,508 | 1,549 | 1,487 | 1,504 | -35 | -2.3% | 196,700 |
| 2013/04/15 | 1,580 | 1,580 | 1,512 | 1,539 | -10 | -0.6% | 143,000 |
| 2013/04/12 | 1,508 | 1,588 | 1,504 | 1,549 | +27 | +1.8% | 223,800 |
| 2013/04/11 | 1,502 | 1,539 | 1,502 | 1,522 | +37 | +2.5% | 147,000 |
| 2013/04/10 | 1,497 | 1,497 | 1,465 | 1,485 | -8 | -0.5% | 96,600 |
| 2013/04/09 | 1,527 | 1,565 | 1,480 | 1,493 | -22 | -1.5% | 203,400 |
| 2013/04/08 | 1,540 | 1,594 | 1,452 | 1,515 | -4 | -0.3% | 249,400 |
| 2013/04/05 | 1,531 | 1,548 | 1,495 | 1,519 | +46 | +3.1% | 218,900 |
| 2013/04/04 | 1,405 | 1,478 | 1,378 | 1,473 | +69 | +4.9% | 131,000 |
| 2013/04/03 | 1,356 | 1,412 | 1,347 | 1,404 | +39 | +2.9% | 90,300 |
| 2013/04/02 | 1,340 | 1,407 | 1,289 | 1,365 | ±0 | ±0% | 172,600 |
| 2013/04/01 | 1,467 | 1,467 | 1,365 | 1,365 | -102 | -7% | 116,700 |
2801～
2850
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
