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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 7,308 | 7,387 | 7,275 | 7,280 | -38 | -0.5% | 476,800 |
| 2024/09/05 | 7,205 | 7,408 | 7,205 | 7,318 | -37 | -0.5% | 683,800 |
| 2024/09/04 | 7,371 | 7,423 | 7,343 | 7,355 | -145 | -1.9% | 574,300 |
| 2024/09/03 | 7,350 | 7,521 | 7,345 | 7,500 | +154 | +2.1% | 635,900 |
| 2024/09/02 | 7,406 | 7,435 | 7,331 | 7,346 | -88 | -1.2% | 520,800 |
| 2024/08/30 | 7,434 | 7,509 | 7,345 | 7,434 | ±0 | ±0% | 7,034,000 |
| 2024/08/29 | 7,464 | 7,479 | 7,382 | 7,434 | -31 | -0.4% | 752,400 |
| 2024/08/28 | 7,431 | 7,480 | 7,420 | 7,465 | +33 | +0.4% | 659,100 |
| 2024/08/27 | 7,439 | 7,473 | 7,410 | 7,432 | +52 | +0.7% | 653,500 |
| 2024/08/26 | 7,342 | 7,412 | 7,329 | 7,380 | +20 | +0.3% | 539,100 |
| 2024/08/23 | 7,250 | 7,373 | 7,225 | 7,360 | +142 | +2% | 466,000 |
| 2024/08/22 | 7,185 | 7,247 | 7,106 | 7,218 | -19 | -0.3% | 529,600 |
| 2024/08/21 | 7,275 | 7,275 | 7,163 | 7,237 | -23 | -0.3% | 539,200 |
| 2024/08/20 | 7,200 | 7,276 | 7,131 | 7,260 | +142 | +2% | 526,600 |
| 2024/08/19 | 7,100 | 7,120 | 6,985 | 7,118 | +22 | +0.3% | 485,700 |
| 2024/08/16 | 7,045 | 7,096 | 6,961 | 7,096 | +99 | +1.4% | 595,200 |
| 2024/08/15 | 6,920 | 7,009 | 6,861 | 6,997 | +37 | +0.5% | 561,300 |
| 2024/08/14 | 6,830 | 6,963 | 6,830 | 6,960 | +243 | +3.6% | 708,500 |
| 2024/08/13 | 6,621 | 6,751 | 6,554 | 6,717 | -175 | -2.5% | 1,242,800 |
| 2024/08/09 | 7,023 | 7,023 | 6,830 | 6,892 | -38 | -0.5% | 541,700 |
| 2024/08/08 | 6,903 | 7,090 | 6,903 | 6,930 | -72 | -1% | 460,700 |
| 2024/08/07 | 6,777 | 7,075 | 6,740 | 7,002 | +62 | +0.9% | 507,100 |
| 2024/08/06 | 6,851 | 7,045 | 6,813 | 6,940 | +489 | +7.6% | 694,700 |
| 2024/08/05 | 6,852 | 6,901 | 6,402 | 6,451 | -651 | -9.2% | 987,900 |
| 2024/08/02 | 7,113 | 7,174 | 7,002 | 7,102 | -161 | -2.2% | 614,500 |
| 2024/08/01 | 7,390 | 7,390 | 7,199 | 7,263 | -197 | -2.6% | 306,100 |
| 2024/07/31 | 7,350 | 7,460 | 7,316 | 7,460 | +158 | +2.2% | 516,800 |
| 2024/07/30 | 7,298 | 7,307 | 7,235 | 7,302 | -25 | -0.3% | 1,016,500 |
| 2024/07/29 | 7,300 | 7,354 | 7,291 | 7,327 | +95 | +1.3% | 410,500 |
| 2024/07/26 | 7,249 | 7,284 | 7,158 | 7,232 | +39 | +0.5% | 433,400 |
| 2024/07/25 | 7,101 | 7,217 | 7,093 | 7,193 | +55 | +0.8% | 529,500 |
| 2024/07/24 | 7,239 | 7,240 | 7,119 | 7,138 | -98 | -1.4% | 480,300 |
| 2024/07/23 | 7,305 | 7,313 | 7,230 | 7,236 | -10 | -0.1% | 324,700 |
| 2024/07/22 | 7,280 | 7,293 | 7,212 | 7,246 | -26 | -0.4% | 379,800 |
| 2024/07/19 | 7,400 | 7,404 | 7,262 | 7,272 | -122 | -1.6% | 297,500 |
| 2024/07/18 | 7,381 | 7,437 | 7,340 | 7,394 | +62 | +0.8% | 434,300 |
| 2024/07/17 | 7,254 | 7,351 | 7,239 | 7,332 | +117 | +1.6% | 337,600 |
| 2024/07/16 | 7,320 | 7,327 | 7,210 | 7,215 | -111 | -1.5% | 415,200 |
| 2024/07/12 | 7,316 | 7,365 | 7,312 | 7,326 | -40 | -0.5% | 434,000 |
| 2024/07/11 | 7,300 | 7,383 | 7,282 | 7,366 | +126 | +1.7% | 429,100 |
| 2024/07/10 | 7,170 | 7,250 | 7,152 | 7,240 | +58 | +0.8% | 445,200 |
| 2024/07/09 | 7,315 | 7,316 | 7,182 | 7,182 | -145 | -2% | 622,900 |
| 2024/07/08 | 7,360 | 7,382 | 7,311 | 7,327 | -5 | -0.1% | 362,300 |
| 2024/07/05 | 7,465 | 7,465 | 7,330 | 7,332 | -83 | -1.1% | 485,400 |
| 2024/07/04 | 7,385 | 7,425 | 7,384 | 7,415 | +3 | ±0% | 322,900 |
| 2024/07/03 | 7,400 | 7,437 | 7,369 | 7,412 | -43 | -0.6% | 451,300 |
| 2024/07/02 | 7,451 | 7,460 | 7,390 | 7,455 | +3 | ±0% | 395,800 |
| 2024/07/01 | 7,446 | 7,488 | 7,431 | 7,452 | +37 | +0.5% | 397,900 |
| 2024/06/28 | 7,440 | 7,444 | 7,367 | 7,415 | +5 | +0.1% | 445,700 |
| 2024/06/27 | 7,369 | 7,443 | 7,322 | 7,410 | -88 | -1.2% | 658,400 |
51～
100
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
