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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 2,459.5 | 2,459.5 | 2,412.5 | 2,418.5 | -45.5 | -1.8% | 720,800 |
| 2025/02/04 | 2,480 | 2,491.5 | 2,448 | 2,464 | +6.5 | +0.3% | 769,300 |
| 2025/02/03 | 2,482.5 | 2,488.5 | 2,443.5 | 2,457.5 | -61.5 | -2.4% | 1,069,200 |
| 2025/01/31 | 2,516 | 2,523 | 2,497 | 2,519 | -3 | -0.1% | 769,700 |
| 2025/01/30 | 2,525 | 2,530 | 2,499.5 | 2,522 | +15.5 | +0.6% | 922,300 |
| 2025/01/29 | 2,491 | 2,506.5 | 2,481.5 | 2,506.5 | -8 | -0.3% | 626,200 |
| 2025/01/28 | 2,520 | 2,526 | 2,510 | 2,514.5 | +1 | ±0% | 577,400 |
| 2025/01/27 | 2,497 | 2,513.5 | 2,485 | 2,513.5 | +38 | +1.5% | 741,600 |
| 2025/01/24 | 2,476.5 | 2,488 | 2,464.5 | 2,475.5 | +17.5 | +0.7% | 672,700 |
| 2025/01/23 | 2,409 | 2,472 | 2,403 | 2,458 | +21.5 | +0.9% | 765,100 |
| 2025/01/22 | 2,434.5 | 2,447 | 2,420 | 2,436.5 | -4.5 | -0.2% | 628,900 |
| 2025/01/21 | 2,430 | 2,444 | 2,422.5 | 2,441 | +24 | +1% | 510,400 |
| 2025/01/20 | 2,415 | 2,426 | 2,407.5 | 2,417 | +12.5 | +0.5% | 449,100 |
| 2025/01/17 | 2,411 | 2,421.5 | 2,388.5 | 2,404.5 | -20.5 | -0.8% | 782,400 |
| 2025/01/16 | 2,432 | 2,439 | 2,411 | 2,425 | -23.5 | -1% | 1,072,200 |
| 2025/01/15 | 2,448 | 2,463 | 2,437 | 2,448.5 | +10 | +0.4% | 880,800 |
| 2025/01/14 | 2,449.5 | 2,464.5 | 2,426.5 | 2,438.5 | +2.5 | +0.1% | 1,092,300 |
| 2025/01/10 | 2,432.5 | 2,450 | 2,408.5 | 2,436 | +20.5 | +0.8% | 1,131,000 |
| 2025/01/09 | 2,412.5 | 2,424 | 2,396.5 | 2,415.5 | -20 | -0.8% | 828,000 |
| 2025/01/08 | 2,430.5 | 2,444.5 | 2,417 | 2,435.5 | +1.5 | +0.1% | 1,051,100 |
| 2025/01/07 | 2,430 | 2,447 | 2,406 | 2,434 | +5.5 | +0.2% | 1,358,400 |
| 2025/01/06 | 2,405 | 2,446 | 2,399.5 | 2,428.5 | +35.5 | +1.5% | 1,517,400 |
| 2024/12/30 | 2,418.5 | 2,418.5 | 2,379 | 2,393 | -25.5 | -1.1% | 1,096,300 |
| 2024/12/27 | 2,390 | 2,418.5 | 2,385 | 2,418.5 | -4,904.5 | -67% | 870,900 |
| 2024/12/26 | 7,273 | 7,327 | 7,266 | 7,323 | +67 | +0.9% | 307,800 |
| 2024/12/25 | 7,255 | 7,273 | 7,224 | 7,256 | +18 | +0.2% | 293,700 |
| 2024/12/24 | 7,271 | 7,309 | 7,238 | 7,238 | -33 | -0.5% | 292,100 |
| 2024/12/23 | 7,252 | 7,288 | 7,219 | 7,271 | +29 | +0.4% | 304,500 |
| 2024/12/20 | 7,235 | 7,310 | 7,218 | 7,242 | +2 | ±0% | 991,200 |
| 2024/12/19 | 7,195 | 7,310 | 7,191 | 7,240 | -25 | -0.3% | 533,000 |
| 2024/12/18 | 7,298 | 7,347 | 7,265 | 7,265 | -85 | -1.2% | 518,200 |
| 2024/12/17 | 7,364 | 7,396 | 7,350 | 7,350 | -25 | -0.3% | 452,600 |
| 2024/12/16 | 7,537 | 7,539 | 7,374 | 7,375 | -208 | -2.7% | 667,900 |
| 2024/12/13 | 7,673 | 7,705 | 7,545 | 7,583 | -152 | -2% | 452,700 |
| 2024/12/12 | 7,778 | 7,784 | 7,724 | 7,735 | -11 | -0.1% | 340,600 |
| 2024/12/11 | 7,758 | 7,760 | 7,720 | 7,746 | +9 | +0.1% | 203,800 |
| 2024/12/10 | 7,824 | 7,824 | 7,711 | 7,737 | -44 | -0.6% | 301,100 |
| 2024/12/09 | 7,708 | 7,791 | 7,688 | 7,781 | +83 | +1.1% | 262,100 |
| 2024/12/06 | 7,721 | 7,721 | 7,672 | 7,698 | +23 | +0.3% | 268,600 |
| 2024/12/05 | 7,606 | 7,693 | 7,578 | 7,675 | +68 | +0.9% | 247,600 |
| 2024/12/04 | 7,650 | 7,667 | 7,576 | 7,607 | -75 | -1% | 456,100 |
| 2024/12/03 | 7,690 | 7,719 | 7,632 | 7,682 | -46 | -0.6% | 488,300 |
| 2024/12/02 | 7,780 | 7,781 | 7,690 | 7,728 | -63 | -0.8% | 421,500 |
| 2024/11/29 | 7,690 | 7,832 | 7,679 | 7,791 | +141 | +1.8% | 542,000 |
| 2024/11/28 | 7,590 | 7,650 | 7,553 | 7,650 | +83 | +1.1% | 294,000 |
| 2024/11/27 | 7,563 | 7,585 | 7,481 | 7,567 | -31 | -0.4% | 329,600 |
| 2024/11/26 | 7,584 | 7,635 | 7,557 | 7,598 | +7 | +0.1% | 301,000 |
| 2024/11/25 | 7,445 | 7,607 | 7,420 | 7,591 | +224 | +3% | 611,800 |
| 2024/11/22 | 7,335 | 7,383 | 7,331 | 7,367 | +3 | ±0% | 231,600 |
| 2024/11/21 | 7,351 | 7,370 | 7,324 | 7,364 | +24 | +0.3% | 156,700 |
101～
150
件表示中 / 857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 | 300,500円 | +4.8% | +44.6% | 3.33% | 13.71倍 | 0.88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 |
| 阪急阪神 | 383,800円 | +7.5% | -0.2% | 2.61% | 12.19倍 | 0.88倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
| 東京メトロ | 165,900円 | +3.1% | +0.5% | 2.53% | 16.56倍 | 1.35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 | 191,600円 | +6.7% | +104.2% | 2.40% | 25.28倍 | 1.03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 | 130,300円 | +3.9% | -16.1% | 1.38% | 14.78倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
