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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 8,700 | 8,800 | 8,560 | 8,740 | -30 | -0.3% | 229,500 |
| 2022/03/29 | 8,740 | 8,790 | 8,580 | 8,770 | +40 | +0.5% | 246,200 |
| 2022/03/28 | 8,820 | 8,840 | 8,700 | 8,730 | -30 | -0.3% | 203,700 |
| 2022/03/25 | 8,770 | 8,790 | 8,610 | 8,760 | -10 | -0.1% | 223,200 |
| 2022/03/24 | 8,540 | 8,790 | 8,510 | 8,770 | +110 | +1.3% | 220,200 |
| 2022/03/23 | 8,410 | 8,710 | 8,290 | 8,660 | -50 | -0.6% | 302,800 |
| 2022/03/22 | 8,550 | 8,830 | 8,550 | 8,710 | +210 | +2.5% | 369,400 |
| 2022/03/18 | 8,460 | 8,540 | 8,390 | 8,500 | +50 | +0.6% | 489,800 |
| 2022/03/17 | 8,500 | 8,530 | 8,280 | 8,450 | +90 | +1.1% | 254,700 |
| 2022/03/16 | 8,180 | 8,430 | 8,130 | 8,360 | +250 | +3.1% | 358,200 |
| 2022/03/15 | 8,100 | 8,170 | 7,990 | 8,110 | +50 | +0.6% | 261,500 |
| 2022/03/14 | 8,180 | 8,230 | 8,050 | 8,060 | -30 | -0.4% | 261,600 |
| 2022/03/11 | 8,120 | 8,270 | 7,980 | 8,090 | -50 | -0.6% | 448,700 |
| 2022/03/10 | 8,060 | 8,240 | 7,940 | 8,140 | +460 | +6% | 575,500 |
| 2022/03/09 | 7,760 | 7,770 | 7,610 | 7,680 | +70 | +0.9% | 370,800 |
| 2022/03/08 | 7,760 | 7,800 | 7,520 | 7,610 | +150 | +2% | 629,200 |
| 2022/03/07 | 7,320 | 7,490 | 7,290 | 7,460 | +170 | +2.3% | 337,900 |
| 2022/03/04 | 7,400 | 7,400 | 7,250 | 7,290 | -10 | -0.1% | 258,900 |
| 2022/03/03 | 7,390 | 7,390 | 7,250 | 7,300 | -30 | -0.4% | 191,300 |
| 2022/03/02 | 7,190 | 7,360 | 7,130 | 7,330 | +220 | +3.1% | 392,100 |
| 2022/03/01 | 7,110 | 7,200 | 7,070 | 7,110 | +130 | +1.9% | 594,200 |
| 2022/02/28 | 6,900 | 6,980 | 6,770 | 6,980 | +70 | +1% | 813,800 |
| 2022/02/25 | 7,000 | 7,020 | 6,840 | 6,910 | +70 | +1% | 272,200 |
| 2022/02/24 | 6,980 | 7,030 | 6,790 | 6,840 | -150 | -2.1% | 273,900 |
| 2022/02/22 | 7,000 | 7,080 | 6,930 | 6,990 | -340 | -4.6% | 280,000 |
| 2022/02/21 | 7,270 | 7,340 | 7,210 | 7,330 | -20 | -0.3% | 143,200 |
| 2022/02/18 | 7,400 | 7,460 | 7,230 | 7,350 | -120 | -1.6% | 206,900 |
| 2022/02/17 | 7,500 | 7,580 | 7,390 | 7,470 | +100 | +1.4% | 333,600 |
| 2022/02/16 | 7,270 | 7,450 | 7,200 | 7,370 | +90 | +1.2% | 296,300 |
| 2022/02/15 | 6,940 | 7,410 | 6,940 | 7,280 | +540 | +8% | 636,400 |
| 2022/02/14 | 6,800 | 6,820 | 6,660 | 6,740 | -20 | -0.3% | 213,600 |
| 2022/02/10 | 6,760 | 6,800 | 6,700 | 6,760 | +20 | +0.3% | 145,900 |
| 2022/02/09 | 6,760 | 6,810 | 6,690 | 6,740 | -10 | -0.1% | 155,000 |
| 2022/02/08 | 6,730 | 6,790 | 6,660 | 6,750 | ±0 | ±0% | 134,100 |
| 2022/02/07 | 6,680 | 6,770 | 6,620 | 6,750 | ±0 | ±0% | 142,100 |
| 2022/02/04 | 6,770 | 6,880 | 6,720 | 6,750 | -20 | -0.3% | 217,900 |
| 2022/02/03 | 6,650 | 6,830 | 6,650 | 6,770 | +80 | +1.2% | 226,800 |
| 2022/02/02 | 6,700 | 6,790 | 6,660 | 6,690 | +40 | +0.6% | 172,800 |
| 2022/02/01 | 6,580 | 6,790 | 6,580 | 6,650 | -120 | -1.8% | 172,700 |
| 2022/01/31 | 6,550 | 6,820 | 6,520 | 6,770 | +200 | +3% | 317,400 |
| 2022/01/28 | 6,660 | 6,660 | 6,470 | 6,570 | +10 | +0.2% | 265,300 |
| 2022/01/27 | 6,550 | 6,680 | 6,480 | 6,560 | -190 | -2.8% | 256,900 |
| 2022/01/26 | 6,740 | 6,870 | 6,680 | 6,750 | +40 | +0.6% | 141,900 |
| 2022/01/25 | 6,660 | 6,730 | 6,550 | 6,710 | +30 | +0.4% | 245,500 |
| 2022/01/24 | 6,600 | 6,690 | 6,350 | 6,680 | -230 | -3.3% | 353,800 |
| 2022/01/21 | 6,820 | 6,960 | 6,760 | 6,910 | -70 | -1% | 240,900 |
| 2022/01/20 | 7,000 | 7,120 | 6,970 | 6,980 | -60 | -0.9% | 171,100 |
| 2022/01/19 | 7,180 | 7,260 | 7,030 | 7,040 | -290 | -4% | 266,900 |
| 2022/01/18 | 7,370 | 7,400 | 7,270 | 7,330 | +30 | +0.4% | 177,700 |
| 2022/01/17 | 7,340 | 7,350 | 7,190 | 7,300 | +110 | +1.5% | 169,800 |
651～
700
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
