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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 7,587 | 7,599 | 7,498 | 7,498 | -81 | -1.1% | 667,900 |
| 2024/06/25 | 7,464 | 7,585 | 7,464 | 7,579 | +161 | +2.2% | 559,600 |
| 2024/06/24 | 7,430 | 7,488 | 7,415 | 7,418 | +5 | +0.1% | 439,200 |
| 2024/06/21 | 7,428 | 7,467 | 7,413 | 7,413 | +3 | ±0% | 655,100 |
| 2024/06/20 | 7,405 | 7,410 | 7,324 | 7,410 | -12 | -0.2% | 465,100 |
| 2024/06/19 | 7,397 | 7,463 | 7,388 | 7,422 | +71 | +1% | 520,700 |
| 2024/06/18 | 7,311 | 7,358 | 7,277 | 7,351 | +76 | +1% | 472,500 |
| 2024/06/17 | 7,340 | 7,340 | 7,254 | 7,275 | -49 | -0.7% | 525,700 |
| 2024/06/14 | 7,231 | 7,381 | 7,229 | 7,324 | +22 | +0.3% | 865,300 |
| 2024/06/13 | 7,520 | 7,520 | 7,295 | 7,302 | -228 | -3% | 846,600 |
| 2024/06/12 | 7,604 | 7,645 | 7,509 | 7,530 | -74 | -1% | 502,400 |
| 2024/06/11 | 7,645 | 7,696 | 7,600 | 7,604 | -41 | -0.5% | 373,500 |
| 2024/06/10 | 7,594 | 7,678 | 7,587 | 7,645 | +68 | +0.9% | 324,300 |
| 2024/06/07 | 7,570 | 7,619 | 7,561 | 7,577 | +52 | +0.7% | 447,800 |
| 2024/06/06 | 7,551 | 7,565 | 7,491 | 7,525 | -26 | -0.3% | 480,300 |
| 2024/06/05 | 7,685 | 7,685 | 7,542 | 7,551 | -155 | -2% | 585,300 |
| 2024/06/04 | 7,702 | 7,736 | 7,652 | 7,706 | -82 | -1.1% | 406,900 |
| 2024/06/03 | 7,744 | 7,913 | 7,743 | 7,788 | +41 | +0.5% | 500,600 |
| 2024/05/31 | 7,600 | 7,758 | 7,589 | 7,747 | +202 | +2.7% | 927,400 |
| 2024/05/30 | 7,600 | 7,615 | 7,509 | 7,545 | -65 | -0.9% | 492,800 |
| 2024/05/29 | 7,632 | 7,673 | 7,610 | 7,610 | -27 | -0.4% | 339,000 |
| 2024/05/28 | 7,650 | 7,681 | 7,615 | 7,637 | -2 | ±0% | 389,200 |
| 2024/05/27 | 7,682 | 7,697 | 7,568 | 7,639 | -43 | -0.6% | 304,900 |
| 2024/05/24 | 7,645 | 7,714 | 7,607 | 7,682 | +3 | ±0% | 342,200 |
| 2024/05/23 | 7,607 | 7,716 | 7,607 | 7,679 | +40 | +0.5% | 361,000 |
| 2024/05/22 | 7,603 | 7,680 | 7,569 | 7,639 | +33 | +0.4% | 487,000 |
| 2024/05/21 | 7,580 | 7,629 | 7,553 | 7,606 | +42 | +0.6% | 501,700 |
| 2024/05/20 | 7,580 | 7,680 | 7,528 | 7,564 | +63 | +0.8% | 584,400 |
| 2024/05/17 | 7,564 | 7,582 | 7,471 | 7,501 | -66 | -0.9% | 597,800 |
| 2024/05/16 | 7,687 | 7,695 | 7,512 | 7,567 | -135 | -1.8% | 738,400 |
| 2024/05/15 | 7,860 | 7,965 | 7,672 | 7,702 | -108 | -1.4% | 852,600 |
| 2024/05/14 | 7,773 | 7,883 | 7,681 | 7,810 | -113 | -1.4% | 1,069,600 |
| 2024/05/13 | 7,951 | 7,954 | 7,872 | 7,923 | -52 | -0.7% | 469,600 |
| 2024/05/10 | 7,950 | 7,975 | 7,886 | 7,975 | +98 | +1.2% | 401,100 |
| 2024/05/09 | 7,848 | 7,967 | 7,836 | 7,877 | +24 | +0.3% | 402,800 |
| 2024/05/08 | 7,955 | 7,957 | 7,843 | 7,853 | -101 | -1.3% | 403,500 |
| 2024/05/07 | 7,965 | 8,016 | 7,920 | 7,954 | -63 | -0.8% | 437,700 |
| 2024/05/02 | 8,073 | 8,079 | 7,960 | 8,017 | -51 | -0.6% | 338,900 |
| 2024/05/01 | 8,078 | 8,092 | 7,985 | 8,068 | +2 | ±0% | 397,600 |
| 2024/04/30 | 8,123 | 8,123 | 8,041 | 8,066 | -57 | -0.7% | 646,900 |
| 2024/04/26 | 8,063 | 8,147 | 8,063 | 8,123 | +21 | +0.3% | 347,800 |
| 2024/04/25 | 8,171 | 8,171 | 8,086 | 8,102 | -72 | -0.9% | 341,700 |
| 2024/04/24 | 8,050 | 8,185 | 8,050 | 8,174 | +67 | +0.8% | 398,300 |
| 2024/04/23 | 8,049 | 8,131 | 8,033 | 8,107 | +87 | +1.1% | 470,700 |
| 2024/04/22 | 8,016 | 8,055 | 7,970 | 8,020 | +154 | +2% | 446,600 |
| 2024/04/19 | 7,900 | 7,955 | 7,821 | 7,866 | -89 | -1.1% | 634,700 |
| 2024/04/18 | 7,977 | 8,021 | 7,920 | 7,955 | +14 | +0.2% | 557,900 |
| 2024/04/17 | 8,050 | 8,062 | 7,893 | 7,941 | -116 | -1.4% | 588,200 |
| 2024/04/16 | 8,057 | 8,092 | 8,011 | 8,057 | -19 | -0.2% | 618,200 |
| 2024/04/15 | 7,880 | 8,076 | 7,880 | 8,076 | +156 | +2% | 673,100 |
101～
150
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
