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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,011 | 1,029 | 1,008 | 1,028 | +17 | +1.7% | 101,000 |
| 2010/08/04 | 1,024 | 1,024 | 1,001 | 1,011 | -16 | -1.6% | 111,000 |
| 2010/08/03 | 1,038 | 1,039 | 1,025 | 1,027 | +1 | +0.1% | 74,000 |
| 2010/08/02 | 1,037 | 1,051 | 1,025 | 1,026 | -4 | -0.4% | 100,000 |
| 2010/07/30 | 1,057 | 1,057 | 1,027 | 1,030 | -28 | -2.6% | 110,000 |
| 2010/07/29 | 1,058 | 1,076 | 1,057 | 1,058 | ±0 | ±0% | 126,000 |
| 2010/07/28 | 1,052 | 1,062 | 1,045 | 1,058 | +13 | +1.2% | 93,000 |
| 2010/07/27 | 1,052 | 1,054 | 1,040 | 1,045 | -7 | -0.7% | 107,000 |
| 2010/07/26 | 1,037 | 1,056 | 1,031 | 1,052 | +24 | +2.3% | 130,000 |
| 2010/07/23 | 1,025 | 1,036 | 1,022 | 1,028 | +19 | +1.9% | 103,000 |
| 2010/07/22 | 1,007 | 1,022 | 1,003 | 1,009 | ±0 | ±0% | 125,000 |
| 2010/07/21 | 1,026 | 1,027 | 1,000 | 1,009 | +3 | +0.3% | 256,000 |
| 2010/07/20 | 998 | 1,007 | 993 | 1,006 | +8 | +0.8% | 69,000 |
| 2010/07/16 | 1,019 | 1,020 | 992 | 998 | -4 | -0.4% | 147,000 |
| 2010/07/15 | 1,004 | 1,011 | 1,000 | 1,002 | -2 | -0.2% | 82,000 |
| 2010/07/14 | 1,018 | 1,024 | 1,000 | 1,004 | -5 | -0.5% | 69,000 |
| 2010/07/13 | 1,009 | 1,020 | 1,008 | 1,009 | +6 | +0.6% | 101,000 |
| 2010/07/12 | 1,010 | 1,015 | 998 | 1,003 | -12 | -1.2% | 79,000 |
| 2010/07/09 | 1,043 | 1,043 | 1,012 | 1,015 | +2 | +0.2% | 158,000 |
| 2010/07/08 | 1,002 | 1,014 | 999 | 1,013 | +16 | +1.6% | 97,000 |
| 2010/07/07 | 1,007 | 1,012 | 989 | 997 | -20 | -2% | 100,000 |
| 2010/07/06 | 1,003 | 1,021 | 993 | 1,017 | +4 | +0.4% | 98,000 |
| 2010/07/05 | 1,014 | 1,019 | 1,009 | 1,013 | -15 | -1.5% | 72,000 |
| 2010/07/02 | 1,027 | 1,039 | 1,022 | 1,028 | +1 | +0.1% | 142,000 |
| 2010/07/01 | 1,019 | 1,033 | 1,016 | 1,027 | -9 | -0.9% | 136,000 |
| 2010/06/30 | 1,036 | 1,047 | 1,026 | 1,036 | -5 | -0.5% | 181,000 |
| 2010/06/29 | 1,043 | 1,059 | 1,030 | 1,041 | +3 | +0.3% | 110,000 |
| 2010/06/28 | 1,039 | 1,044 | 1,034 | 1,038 | -1 | -0.1% | 89,000 |
| 2010/06/25 | 1,035 | 1,044 | 1,021 | 1,039 | +1 | +0.1% | 174,000 |
| 2010/06/24 | 1,028 | 1,045 | 1,017 | 1,038 | +5 | +0.5% | 132,000 |
| 2010/06/23 | 1,036 | 1,046 | 1,027 | 1,033 | -3 | -0.3% | 145,000 |
| 2010/06/22 | 1,026 | 1,039 | 1,020 | 1,036 | +6 | +0.6% | 98,000 |
| 2010/06/21 | 1,016 | 1,036 | 1,016 | 1,030 | +14 | +1.4% | 106,000 |
| 2010/06/18 | 1,001 | 1,026 | 998 | 1,016 | +12 | +1.2% | 127,000 |
| 2010/06/17 | 1,016 | 1,016 | 1,004 | 1,004 | -11 | -1.1% | 84,000 |
| 2010/06/16 | 1,017 | 1,024 | 1,009 | 1,015 | ±0 | ±0% | 148,000 |
| 2010/06/15 | 1,002 | 1,024 | 1,002 | 1,015 | +4 | +0.4% | 75,000 |
| 2010/06/14 | 992 | 1,031 | 992 | 1,011 | +23 | +2.3% | 121,000 |
| 2010/06/11 | 1,000 | 1,000 | 986 | 988 | -8 | -0.8% | 152,000 |
| 2010/06/10 | 999 | 1,004 | 991 | 996 | -3 | -0.3% | 90,000 |
| 2010/06/09 | 1,000 | 1,007 | 991 | 999 | ±0 | ±0% | 81,000 |
| 2010/06/08 | 972 | 1,008 | 972 | 999 | -3 | -0.3% | 122,000 |
| 2010/06/07 | 1,018 | 1,018 | 993 | 1,002 | -30 | -2.9% | 107,000 |
| 2010/06/04 | 1,028 | 1,043 | 1,022 | 1,032 | +11 | +1.1% | 85,000 |
| 2010/06/03 | 1,010 | 1,024 | 1,002 | 1,021 | +16 | +1.6% | 85,000 |
| 2010/06/02 | 1,013 | 1,021 | 994 | 1,005 | -9 | -0.9% | 98,000 |
| 2010/06/01 | 1,006 | 1,018 | 1,001 | 1,014 | +1 | +0.1% | 79,000 |
| 2010/05/31 | 998 | 1,024 | 994 | 1,013 | +20 | +2% | 164,000 |
| 2010/05/28 | 972 | 1,000 | 960 | 993 | +36 | +3.8% | 213,000 |
| 2010/05/27 | 937 | 968 | 937 | 957 | +21 | +2.2% | 181,000 |
3501～
3550
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
