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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 7,820 | 7,830 | 7,750 | 7,820 | +80 | +1% | 195,600 |
| 2022/08/24 | 7,810 | 7,860 | 7,710 | 7,740 | -10 | -0.1% | 292,900 |
| 2022/08/23 | 7,840 | 7,840 | 7,740 | 7,750 | -70 | -0.9% | 230,600 |
| 2022/08/22 | 7,810 | 7,860 | 7,770 | 7,820 | ±0 | ±0% | 264,800 |
| 2022/08/19 | 7,750 | 7,870 | 7,720 | 7,820 | -150 | -1.9% | 417,200 |
| 2022/08/18 | 8,000 | 8,010 | 7,920 | 7,970 | -130 | -1.6% | 289,600 |
| 2022/08/17 | 8,140 | 8,140 | 8,030 | 8,100 | -40 | -0.5% | 327,400 |
| 2022/08/16 | 8,000 | 8,150 | 7,990 | 8,140 | +110 | +1.4% | 294,300 |
| 2022/08/15 | 8,130 | 8,150 | 8,010 | 8,030 | -200 | -2.4% | 357,000 |
| 2022/08/12 | 7,890 | 8,230 | 7,870 | 8,230 | +620 | +8.1% | 1,110,200 |
| 2022/08/10 | 7,590 | 7,650 | 7,480 | 7,610 | +100 | +1.3% | 364,000 |
| 2022/08/09 | 7,600 | 7,650 | 7,500 | 7,510 | -30 | -0.4% | 233,300 |
| 2022/08/08 | 7,470 | 7,580 | 7,460 | 7,540 | +70 | +0.9% | 290,200 |
| 2022/08/05 | 7,380 | 7,490 | 7,330 | 7,470 | +110 | +1.5% | 349,600 |
| 2022/08/04 | 7,290 | 7,450 | 7,290 | 7,360 | -220 | -2.9% | 422,600 |
| 2022/08/03 | 7,600 | 7,650 | 7,530 | 7,580 | -90 | -1.2% | 315,800 |
| 2022/08/02 | 7,640 | 7,710 | 7,580 | 7,670 | +20 | +0.3% | 239,600 |
| 2022/08/01 | 7,880 | 7,880 | 7,610 | 7,650 | -250 | -3.2% | 491,700 |
| 2022/07/29 | 7,840 | 7,940 | 7,780 | 7,900 | +70 | +0.9% | 577,300 |
| 2022/07/28 | 7,810 | 7,890 | 7,770 | 7,830 | ±0 | ±0% | 1,038,200 |
| 2022/07/27 | 7,770 | 7,830 | 7,700 | 7,830 | +70 | +0.9% | 320,500 |
| 2022/07/26 | 7,730 | 7,800 | 7,680 | 7,760 | -70 | -0.9% | 300,700 |
| 2022/07/25 | 7,750 | 7,830 | 7,720 | 7,830 | +120 | +1.6% | 370,300 |
| 2022/07/22 | 7,680 | 7,740 | 7,630 | 7,710 | +30 | +0.4% | 364,200 |
| 2022/07/21 | 7,650 | 7,700 | 7,640 | 7,680 | ±0 | ±0% | 246,900 |
| 2022/07/20 | 7,590 | 7,680 | 7,550 | 7,680 | +120 | +1.6% | 383,300 |
| 2022/07/19 | 7,590 | 7,590 | 7,470 | 7,560 | +20 | +0.3% | 224,500 |
| 2022/07/15 | 7,550 | 7,550 | 7,450 | 7,540 | +60 | +0.8% | 197,600 |
| 2022/07/14 | 7,380 | 7,500 | 7,370 | 7,480 | +90 | +1.2% | 197,700 |
| 2022/07/13 | 7,350 | 7,490 | 7,350 | 7,390 | +60 | +0.8% | 256,000 |
| 2022/07/12 | 7,450 | 7,480 | 7,310 | 7,330 | -220 | -2.9% | 267,200 |
| 2022/07/11 | 7,540 | 7,560 | 7,420 | 7,550 | +30 | +0.4% | 311,600 |
| 2022/07/08 | 7,290 | 7,570 | 7,290 | 7,520 | +460 | +6.5% | 702,400 |
| 2022/07/07 | 6,990 | 7,080 | 6,920 | 7,060 | +100 | +1.4% | 370,900 |
| 2022/07/06 | 7,160 | 7,170 | 6,930 | 6,960 | -220 | -3.1% | 342,800 |
| 2022/07/05 | 7,380 | 7,380 | 7,120 | 7,180 | -100 | -1.4% | 302,200 |
| 2022/07/04 | 7,270 | 7,330 | 7,210 | 7,280 | +50 | +0.7% | 163,800 |
| 2022/07/01 | 7,340 | 7,420 | 7,200 | 7,230 | -140 | -1.9% | 288,100 |
| 2022/06/30 | 7,500 | 7,520 | 7,360 | 7,370 | -40 | -0.5% | 351,500 |
| 2022/06/29 | 7,370 | 7,470 | 7,350 | 7,410 | -290 | -3.8% | 678,000 |
| 2022/06/28 | 7,620 | 7,720 | 7,560 | 7,700 | +70 | +0.9% | 633,100 |
| 2022/06/27 | 7,650 | 7,670 | 7,570 | 7,630 | +40 | +0.5% | 205,400 |
| 2022/06/24 | 7,480 | 7,610 | 7,460 | 7,590 | +110 | +1.5% | 204,800 |
| 2022/06/23 | 7,500 | 7,580 | 7,460 | 7,480 | +30 | +0.4% | 245,000 |
| 2022/06/22 | 7,560 | 7,570 | 7,420 | 7,450 | -110 | -1.5% | 316,800 |
| 2022/06/21 | 7,420 | 7,610 | 7,420 | 7,560 | +140 | +1.9% | 199,400 |
| 2022/06/20 | 7,480 | 7,500 | 7,380 | 7,420 | +20 | +0.3% | 219,100 |
| 2022/06/17 | 7,570 | 7,660 | 7,400 | 7,400 | -350 | -4.5% | 789,000 |
| 2022/06/16 | 7,700 | 7,780 | 7,670 | 7,750 | +140 | +1.8% | 277,900 |
| 2022/06/15 | 7,690 | 7,710 | 7,610 | 7,610 | -50 | -0.7% | 313,500 |
551～
600
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
