ＮＩＰＰＯＮ ＥＸＰＲＥＳＳ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 7,351 | 7,370 | 7,324 | 7,364 | +24 | +0.3% | 156,700 |
| 2024/11/20 | 7,433 | 7,459 | 7,336 | 7,340 | -128 | -1.7% | 221,100 |
| 2024/11/19 | 7,438 | 7,492 | 7,422 | 7,468 | +52 | +0.7% | 207,500 |
| 2024/11/18 | 7,301 | 7,459 | 7,297 | 7,416 | +83 | +1.1% | 279,300 |
| 2024/11/15 | 7,361 | 7,405 | 7,333 | 7,333 | -31 | -0.4% | 187,800 |
| 2024/11/14 | 7,416 | 7,478 | 7,364 | 7,364 | -39 | -0.5% | 279,700 |
| 2024/11/13 | 7,404 | 7,489 | 7,288 | 7,403 | +3 | ±0% | 539,800 |
| 2024/11/12 | 7,411 | 7,470 | 7,365 | 7,400 | -11 | -0.1% | 372,700 |
| 2024/11/11 | 7,346 | 7,438 | 7,337 | 7,411 | +53 | +0.7% | 375,200 |
| 2024/11/08 | 7,488 | 7,490 | 7,358 | 7,358 | -114 | -1.5% | 355,700 |
| 2024/11/07 | 7,421 | 7,492 | 7,397 | 7,472 | +72 | +1% | 355,700 |
| 2024/11/06 | 7,400 | 7,477 | 7,388 | 7,400 | ±0 | ±0% | 325,500 |
| 2024/11/05 | 7,475 | 7,477 | 7,342 | 7,400 | -78 | -1% | 345,000 |
| 2024/11/01 | 7,420 | 7,503 | 7,407 | 7,478 | -55 | -0.7% | 251,500 |
| 2024/10/31 | 7,530 | 7,577 | 7,474 | 7,533 | +24 | +0.3% | 298,400 |
| 2024/10/30 | 7,488 | 7,563 | 7,483 | 7,509 | +13 | +0.2% | 784,200 |
| 2024/10/29 | 7,475 | 7,516 | 7,460 | 7,496 | +7 | +0.1% | 288,000 |
| 2024/10/28 | 7,376 | 7,511 | 7,369 | 7,489 | +96 | +1.3% | 325,700 |
| 2024/10/25 | 7,388 | 7,466 | 7,369 | 7,393 | -84 | -1.1% | 273,500 |
| 2024/10/24 | 7,405 | 7,483 | 7,360 | 7,477 | -6 | -0.1% | 345,900 |
| 2024/10/23 | 7,512 | 7,573 | 7,457 | 7,483 | -99 | -1.3% | 261,800 |
| 2024/10/22 | 7,600 | 7,605 | 7,518 | 7,582 | -51 | -0.7% | 412,400 |
| 2024/10/21 | 7,745 | 7,745 | 7,602 | 7,633 | -141 | -1.8% | 318,500 |
| 2024/10/18 | 7,817 | 7,832 | 7,768 | 7,774 | +10 | +0.1% | 381,000 |
| 2024/10/17 | 7,754 | 7,816 | 7,741 | 7,764 | -12 | -0.2% | 396,400 |
| 2024/10/16 | 7,770 | 7,835 | 7,758 | 7,776 | +39 | +0.5% | 486,600 |
| 2024/10/15 | 7,749 | 7,793 | 7,701 | 7,737 | -12 | -0.2% | 316,300 |
| 2024/10/11 | 7,800 | 7,800 | 7,744 | 7,749 | -41 | -0.5% | 289,300 |
| 2024/10/10 | 7,790 | 7,826 | 7,770 | 7,790 | +29 | +0.4% | 353,600 |
| 2024/10/09 | 7,756 | 7,794 | 7,718 | 7,761 | +5 | +0.1% | 300,600 |
| 2024/10/08 | 7,685 | 7,799 | 7,672 | 7,756 | +60 | +0.8% | 503,000 |
| 2024/10/07 | 7,700 | 7,726 | 7,658 | 7,696 | +23 | +0.3% | 340,000 |
| 2024/10/04 | 7,750 | 7,759 | 7,672 | 7,673 | -70 | -0.9% | 358,500 |
| 2024/10/03 | 7,719 | 7,784 | 7,710 | 7,743 | +57 | +0.7% | 496,400 |
| 2024/10/02 | 7,620 | 7,710 | 7,597 | 7,686 | +90 | +1.2% | 519,800 |
| 2024/10/01 | 7,615 | 7,615 | 7,517 | 7,596 | +55 | +0.7% | 357,800 |
| 2024/09/30 | 7,501 | 7,576 | 7,487 | 7,541 | -74 | -1% | 571,700 |
| 2024/09/27 | 7,549 | 7,644 | 7,487 | 7,615 | +139 | +1.9% | 471,500 |
| 2024/09/26 | 7,448 | 7,476 | 7,403 | 7,476 | +55 | +0.7% | 605,500 |
| 2024/09/25 | 7,368 | 7,421 | 7,333 | 7,421 | +53 | +0.7% | 479,400 |
| 2024/09/24 | 7,314 | 7,379 | 7,298 | 7,368 | +79 | +1.1% | 510,000 |
| 2024/09/20 | 7,305 | 7,366 | 7,264 | 7,289 | +29 | +0.4% | 1,001,700 |
| 2024/09/19 | 7,286 | 7,359 | 7,257 | 7,260 | +66 | +0.9% | 342,200 |
| 2024/09/18 | 7,165 | 7,239 | 7,111 | 7,194 | +38 | +0.5% | 446,400 |
| 2024/09/17 | 6,922 | 7,160 | 6,910 | 7,156 | +223 | +3.2% | 536,400 |
| 2024/09/13 | 6,991 | 7,061 | 6,921 | 6,933 | -129 | -1.8% | 576,800 |
| 2024/09/12 | 7,053 | 7,091 | 6,995 | 7,062 | +36 | +0.5% | 567,900 |
| 2024/09/11 | 7,161 | 7,197 | 6,972 | 7,026 | -160 | -2.2% | 647,500 |
| 2024/09/10 | 7,146 | 7,197 | 7,110 | 7,186 | +86 | +1.2% | 689,000 |
| 2024/09/09 | 7,157 | 7,220 | 6,995 | 7,100 | -180 | -2.5% | 527,700 |
1～
50
件表示中 / 708件
類似銘柄と比較する
現在ご覧いただいている「ＮＸＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＸＨＤ | 736,400円 | +14.8% | +1.3% | 4.07% | 15.94倍 | 0.76倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
| ＳＧＨＤ | 145,400円 | +11.6% | +0.2% | 3.58% | 15.15倍 | 1.63倍 |
|
中核の佐川急便は宅配便２位、国内シェア約３割。チャーター輸送や国際物流、３ＰＬなど展開 |
| 京 成 | 384,300円 | +13.9% | +12.6% | 0.94% | 13.32倍 | 1.33倍 |
|
千葉、東京東部、茨城地盤。成田空港アクセス路線が柱。オリエンタルランド（ＯＬＣ）の筆頭株主 |
| 近鉄ＧＨＤ | 328,200円 | +9.9% | -5.5% | 1.52% | 13.87倍 | 1.17倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
| ヤマトＨＤ | 172,000円 | -1.6% | -75.3% | 2.67% | 117.97倍 | 1.04倍 |
|
宅配便首位で国内シェア４割強。法人向けに注力。ＥＣ荷物増で専用網構築など構造改革進める |
市場注目の銘柄
チャート関連のコラム
