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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 3,563 | 3,608 | 3,561 | 3,605 | -5 | -0.1% | 216,300 |
| 2024/08/09 | 3,612 | 3,641 | 3,534 | 3,610 | +65 | +1.8% | 267,800 |
| 2024/08/08 | 3,510 | 3,599 | 3,500 | 3,545 | -35 | -1% | 235,700 |
| 2024/08/07 | 3,525 | 3,656 | 3,525 | 3,580 | -5 | -0.1% | 211,000 |
| 2024/08/06 | 3,544 | 3,646 | 3,504 | 3,585 | +181 | +5.3% | 233,600 |
| 2024/08/05 | 3,550 | 3,589 | 3,376 | 3,404 | -203 | -5.6% | 364,200 |
| 2024/08/02 | 3,638 | 3,671 | 3,600 | 3,607 | -114 | -3.1% | 298,200 |
| 2024/08/01 | 3,735 | 3,750 | 3,690 | 3,721 | -70 | -1.8% | 165,100 |
| 2024/07/31 | 3,675 | 3,807 | 3,670 | 3,791 | +93 | +2.5% | 204,400 |
| 2024/07/30 | 3,672 | 3,721 | 3,670 | 3,698 | -37 | -1% | 196,200 |
| 2024/07/29 | 3,695 | 3,750 | 3,671 | 3,735 | +67 | +1.8% | 153,200 |
| 2024/07/26 | 3,679 | 3,702 | 3,638 | 3,668 | -11 | -0.3% | 164,000 |
| 2024/07/25 | 3,681 | 3,704 | 3,662 | 3,679 | -16 | -0.4% | 248,000 |
| 2024/07/24 | 3,718 | 3,732 | 3,687 | 3,695 | -23 | -0.6% | 226,600 |
| 2024/07/23 | 3,688 | 3,723 | 3,673 | 3,718 | +30 | +0.8% | 148,800 |
| 2024/07/22 | 3,727 | 3,734 | 3,682 | 3,688 | -39 | -1% | 142,100 |
| 2024/07/19 | 3,720 | 3,732 | 3,691 | 3,727 | -8 | -0.2% | 169,800 |
| 2024/07/18 | 3,702 | 3,770 | 3,702 | 3,735 | +34 | +0.9% | 174,100 |
| 2024/07/17 | 3,691 | 3,719 | 3,670 | 3,701 | +34 | +0.9% | 126,200 |
| 2024/07/16 | 3,660 | 3,682 | 3,652 | 3,667 | +12 | +0.3% | 142,700 |
| 2024/07/12 | 3,605 | 3,671 | 3,594 | 3,655 | +37 | +1% | 235,700 |
| 2024/07/11 | 3,627 | 3,642 | 3,602 | 3,618 | -9 | -0.2% | 247,800 |
| 2024/07/10 | 3,595 | 3,638 | 3,595 | 3,627 | +42 | +1.2% | 213,200 |
| 2024/07/09 | 3,572 | 3,599 | 3,546 | 3,585 | +13 | +0.4% | 198,300 |
| 2024/07/08 | 3,604 | 3,617 | 3,531 | 3,572 | -32 | -0.9% | 244,100 |
| 2024/07/05 | 3,640 | 3,646 | 3,592 | 3,604 | -30 | -0.8% | 234,300 |
| 2024/07/04 | 3,636 | 3,668 | 3,616 | 3,634 | -10 | -0.3% | 211,500 |
| 2024/07/03 | 3,665 | 3,759 | 3,640 | 3,644 | -52 | -1.4% | 421,800 |
| 2024/07/02 | 3,570 | 3,704 | 3,570 | 3,696 | +134 | +3.8% | 319,900 |
| 2024/07/01 | 3,640 | 3,654 | 3,550 | 3,562 | -77 | -2.1% | 356,800 |
| 2024/06/28 | 3,680 | 3,712 | 3,635 | 3,639 | -41 | -1.1% | 300,000 |
| 2024/06/27 | 3,660 | 3,700 | 3,645 | 3,680 | +53 | +1.5% | 335,000 |
| 2024/06/26 | 3,533 | 3,631 | 3,515 | 3,627 | +89 | +2.5% | 277,800 |
| 2024/06/25 | 3,528 | 3,575 | 3,502 | 3,538 | +60 | +1.7% | 304,600 |
| 2024/06/24 | 3,531 | 3,542 | 3,455 | 3,478 | -56 | -1.6% | 480,500 |
| 2024/06/21 | 3,467 | 3,658 | 3,467 | 3,534 | +82 | +2.4% | 1,025,100 |
| 2024/06/20 | 3,300 | 3,460 | 3,253 | 3,452 | +374 | +12.2% | 3,342,200 |
| 2024/06/19 | 3,050 | 3,082 | 3,050 | 3,078 | +42 | +1.4% | 516,600 |
| 2024/06/18 | 2,967.5 | 3,063 | 2,956 | 3,036 | +48 | +1.6% | 1,522,300 |
| 2024/06/17 | 3,032 | 3,045 | 2,966 | 2,988 | -49 | -1.6% | 1,551,600 |
| 2024/06/14 | 2,996 | 3,044 | 2,972.5 | 3,037 | +56.5 | +1.9% | 491,700 |
| 2024/06/13 | 2,939.5 | 2,993 | 2,920.5 | 2,980.5 | +62.5 | +2.1% | 418,100 |
| 2024/06/12 | 2,920 | 2,946.5 | 2,896.5 | 2,918 | +6 | +0.2% | 374,100 |
| 2024/06/11 | 2,950 | 3,008 | 2,912 | 2,912 | -43 | -1.5% | 616,000 |
| 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 |
251～
300
件表示中 / 3767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 | 337,700円 | +13.0% | +22.7% | 2.19% | 20.41倍 | 1.69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 | 159,300円 | +3.8% | -29.9% | 2.13% | 18.49倍 | 1.16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 |
| セイノーＨＤ | 233,400円 | +10.4% | +36.2% | 4.37% | 15.83倍 | 0.88倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
| センコーＧＨＤ | 203,800円 | +6.5% | +12.5% | 2.45% | 16.14倍 | 1.61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 |
| 京阪ＨＤ | 330,000円 | +3.9% | +0.2% | 2.70% | 11.10倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
