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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 8,130 | 8,229 | 8,047 | 8,229 | +69 | +0.8% | 276,800 |
| 2023/08/04 | 8,057 | 8,184 | 8,052 | 8,160 | +41 | +0.5% | 253,300 |
| 2023/08/03 | 8,247 | 8,269 | 8,097 | 8,119 | -175 | -2.1% | 379,900 |
| 2023/08/02 | 8,330 | 8,394 | 8,268 | 8,294 | -111 | -1.3% | 234,100 |
| 2023/08/01 | 8,317 | 8,411 | 8,300 | 8,405 | +70 | +0.8% | 233,000 |
| 2023/07/31 | 8,350 | 8,416 | 8,280 | 8,335 | +41 | +0.5% | 387,000 |
| 2023/07/28 | 8,220 | 8,306 | 8,157 | 8,294 | -17 | -0.2% | 920,900 |
| 2023/07/27 | 8,228 | 8,326 | 8,214 | 8,311 | +57 | +0.7% | 257,800 |
| 2023/07/26 | 8,226 | 8,259 | 8,156 | 8,254 | -18 | -0.2% | 242,000 |
| 2023/07/25 | 8,241 | 8,295 | 8,220 | 8,272 | +52 | +0.6% | 277,400 |
| 2023/07/24 | 8,196 | 8,242 | 8,176 | 8,220 | +50 | +0.6% | 209,000 |
| 2023/07/21 | 8,165 | 8,185 | 8,109 | 8,170 | +5 | +0.1% | 227,800 |
| 2023/07/20 | 8,184 | 8,249 | 8,148 | 8,165 | -18 | -0.2% | 203,200 |
| 2023/07/19 | 8,127 | 8,183 | 8,083 | 8,183 | +98 | +1.2% | 269,200 |
| 2023/07/18 | 8,081 | 8,118 | 8,034 | 8,085 | +10 | +0.1% | 193,000 |
| 2023/07/14 | 8,066 | 8,168 | 8,027 | 8,075 | +8 | +0.1% | 319,700 |
| 2023/07/13 | 8,016 | 8,103 | 7,991 | 8,067 | ±0 | ±0% | 247,800 |
| 2023/07/12 | 8,119 | 8,119 | 8,013 | 8,067 | -39 | -0.5% | 215,700 |
| 2023/07/11 | 8,149 | 8,179 | 8,066 | 8,106 | +37 | +0.5% | 319,300 |
| 2023/07/10 | 8,078 | 8,139 | 8,041 | 8,069 | -1 | ±0% | 330,300 |
| 2023/07/07 | 8,061 | 8,128 | 7,990 | 8,070 | -72 | -0.9% | 311,000 |
| 2023/07/06 | 8,127 | 8,213 | 8,081 | 8,142 | -52 | -0.6% | 308,700 |
| 2023/07/05 | 8,121 | 8,197 | 8,074 | 8,194 | +68 | +0.8% | 362,400 |
| 2023/07/04 | 8,184 | 8,206 | 8,095 | 8,126 | -75 | -0.9% | 321,300 |
| 2023/07/03 | 8,138 | 8,219 | 8,135 | 8,201 | +97 | +1.2% | 289,300 |
| 2023/06/30 | 8,151 | 8,173 | 8,046 | 8,104 | -105 | -1.3% | 371,900 |
| 2023/06/29 | 8,288 | 8,340 | 8,194 | 8,209 | -229 | -2.7% | 290,200 |
| 2023/06/28 | 8,295 | 8,438 | 8,278 | 8,438 | +125 | +1.5% | 369,300 |
| 2023/06/27 | 8,312 | 8,343 | 8,232 | 8,313 | +1 | ±0% | 263,000 |
| 2023/06/26 | 8,345 | 8,370 | 8,254 | 8,312 | -20 | -0.2% | 215,300 |
| 2023/06/23 | 8,427 | 8,478 | 8,270 | 8,332 | -127 | -1.5% | 277,400 |
| 2023/06/22 | 8,395 | 8,499 | 8,395 | 8,459 | +158 | +1.9% | 315,100 |
| 2023/06/21 | 8,154 | 8,357 | 8,130 | 8,301 | +7 | +0.1% | 332,600 |
| 2023/06/20 | 8,287 | 8,301 | 8,232 | 8,294 | -4 | ±0% | 275,100 |
| 2023/06/19 | 8,437 | 8,470 | 8,253 | 8,298 | -126 | -1.5% | 406,700 |
| 2023/06/16 | 8,328 | 8,441 | 8,290 | 8,424 | +82 | +1% | 598,900 |
| 2023/06/15 | 8,301 | 8,360 | 8,252 | 8,342 | +77 | +0.9% | 372,500 |
| 2023/06/14 | 8,215 | 8,270 | 8,158 | 8,265 | +93 | +1.1% | 343,100 |
| 2023/06/13 | 8,100 | 8,196 | 8,090 | 8,172 | +77 | +1% | 340,100 |
| 2023/06/12 | 8,120 | 8,158 | 8,041 | 8,095 | +30 | +0.4% | 286,000 |
| 2023/06/09 | 8,105 | 8,140 | 8,029 | 8,065 | -58 | -0.7% | 466,400 |
| 2023/06/08 | 8,166 | 8,167 | 8,065 | 8,123 | -27 | -0.3% | 308,300 |
| 2023/06/07 | 8,283 | 8,283 | 8,141 | 8,150 | -51 | -0.6% | 523,600 |
| 2023/06/06 | 8,070 | 8,205 | 8,038 | 8,201 | +58 | +0.7% | 298,200 |
| 2023/06/05 | 8,093 | 8,150 | 8,065 | 8,143 | +143 | +1.8% | 289,500 |
| 2023/06/02 | 7,980 | 8,020 | 7,920 | 8,000 | +80 | +1% | 294,100 |
| 2023/06/01 | 7,890 | 7,960 | 7,870 | 7,920 | +90 | +1.1% | 295,500 |
| 2023/05/31 | 8,020 | 8,090 | 7,830 | 7,830 | -250 | -3.1% | 1,415,100 |
| 2023/05/30 | 8,180 | 8,230 | 8,070 | 8,080 | -140 | -1.7% | 212,300 |
| 2023/05/29 | 8,270 | 8,290 | 8,200 | 8,220 | +20 | +0.2% | 218,100 |
501～
550
件表示中 / 891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 | 325,000円 | +0.9% | +15.6% | 3.08% | 20.09倍 | 0.99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 |
| 東京メトロ | 173,900円 | +3.1% | +0.5% | 2.42% | 17.35倍 | 1.41倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| ヤマトＨＤ | 247,300円 | +6.7% | +104.2% | 1.86% | 32.63倍 | 1.33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 |
| 京 成 | 138,300円 | +3.9% | -16.1% | 1.30% | 15.69倍 | 1.31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 |
| 小田急 | 175,100円 | +0.5% | +1.0% | 2.86% | 17.28倍 | 1.26倍 |
|
新宿拠点の鉄道大手。複々線化機に沿線活性化に軸足。箱根観光開発に傾注。不動産、ホテルも |
市場注目の銘柄
チャート関連のコラム
