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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 8,099 | 8,163 | 8,061 | 8,137 | +76 | +0.9% | 459,200 |
| 2024/02/20 | 8,075 | 8,166 | 8,025 | 8,061 | -7 | -0.1% | 403,500 |
| 2024/02/19 | 8,211 | 8,230 | 8,023 | 8,068 | -133 | -1.6% | 483,400 |
| 2024/02/16 | 8,208 | 8,354 | 8,196 | 8,201 | +5 | +0.1% | 507,500 |
| 2024/02/15 | 8,172 | 8,436 | 8,150 | 8,196 | -426 | -4.9% | 828,600 |
| 2024/02/14 | 8,600 | 8,673 | 8,464 | 8,622 | +98 | +1.1% | 619,400 |
| 2024/02/13 | 8,690 | 8,690 | 8,480 | 8,524 | -160 | -1.8% | 450,600 |
| 2024/02/09 | 8,716 | 8,819 | 8,631 | 8,684 | -12 | -0.1% | 364,500 |
| 2024/02/08 | 8,642 | 8,735 | 8,587 | 8,696 | +28 | +0.3% | 264,800 |
| 2024/02/07 | 8,702 | 8,720 | 8,637 | 8,668 | +37 | +0.4% | 341,100 |
| 2024/02/06 | 8,768 | 8,781 | 8,631 | 8,631 | -137 | -1.6% | 272,300 |
| 2024/02/05 | 8,726 | 8,793 | 8,700 | 8,768 | +85 | +1% | 277,700 |
| 2024/02/02 | 8,773 | 8,783 | 8,662 | 8,683 | -67 | -0.8% | 402,300 |
| 2024/02/01 | 8,820 | 8,820 | 8,685 | 8,750 | -51 | -0.6% | 355,400 |
| 2024/01/31 | 8,685 | 8,801 | 8,636 | 8,801 | +94 | +1.1% | 242,600 |
| 2024/01/30 | 8,751 | 8,772 | 8,673 | 8,707 | -73 | -0.8% | 303,200 |
| 2024/01/29 | 8,780 | 8,814 | 8,737 | 8,780 | +43 | +0.5% | 233,000 |
| 2024/01/26 | 8,679 | 8,750 | 8,620 | 8,737 | +51 | +0.6% | 326,000 |
| 2024/01/25 | 8,650 | 8,715 | 8,638 | 8,686 | -20 | -0.2% | 467,400 |
| 2024/01/24 | 8,676 | 8,778 | 8,671 | 8,706 | -10 | -0.1% | 450,000 |
| 2024/01/23 | 8,897 | 8,950 | 8,711 | 8,716 | -156 | -1.8% | 348,600 |
| 2024/01/22 | 8,668 | 8,908 | 8,668 | 8,872 | +185 | +2.1% | 480,900 |
| 2024/01/19 | 8,720 | 8,774 | 8,665 | 8,687 | +17 | +0.2% | 293,200 |
| 2024/01/18 | 8,668 | 8,724 | 8,635 | 8,670 | +69 | +0.8% | 230,500 |
| 2024/01/17 | 8,659 | 8,737 | 8,590 | 8,601 | -58 | -0.7% | 260,900 |
| 2024/01/16 | 8,707 | 8,757 | 8,657 | 8,659 | -43 | -0.5% | 387,300 |
| 2024/01/15 | 8,499 | 8,738 | 8,450 | 8,702 | +176 | +2.1% | 326,600 |
| 2024/01/12 | 8,616 | 8,617 | 8,445 | 8,526 | +83 | +1% | 415,000 |
| 2024/01/11 | 8,480 | 8,519 | 8,370 | 8,443 | -19 | -0.2% | 348,900 |
| 2024/01/10 | 8,410 | 8,474 | 8,392 | 8,462 | +82 | +1% | 334,000 |
| 2024/01/09 | 8,290 | 8,383 | 8,255 | 8,380 | +128 | +1.6% | 328,100 |
| 2024/01/05 | 8,226 | 8,271 | 8,194 | 8,252 | +31 | +0.4% | 462,500 |
| 2024/01/04 | 8,098 | 8,267 | 8,043 | 8,221 | +207 | +2.6% | 616,200 |
| 2023/12/29 | 7,968 | 8,040 | 7,961 | 8,014 | +66 | +0.8% | 269,400 |
| 2023/12/28 | 7,907 | 7,948 | 7,818 | 7,948 | -181 | -2.2% | 371,000 |
| 2023/12/27 | 8,118 | 8,132 | 8,061 | 8,129 | +75 | +0.9% | 313,600 |
| 2023/12/26 | 8,080 | 8,129 | 7,998 | 8,054 | -22 | -0.3% | 341,100 |
| 2023/12/25 | 8,070 | 8,125 | 8,027 | 8,076 | +85 | +1.1% | 285,400 |
| 2023/12/22 | 7,900 | 7,995 | 7,874 | 7,991 | +135 | +1.7% | 274,400 |
| 2023/12/21 | 7,890 | 7,921 | 7,834 | 7,856 | -56 | -0.7% | 156,300 |
| 2023/12/20 | 7,870 | 7,974 | 7,860 | 7,912 | +44 | +0.6% | 251,800 |
| 2023/12/19 | 7,868 | 7,909 | 7,823 | 7,868 | -20 | -0.3% | 266,700 |
| 2023/12/18 | 7,930 | 7,930 | 7,808 | 7,888 | -51 | -0.6% | 215,600 |
| 2023/12/15 | 7,825 | 8,007 | 7,809 | 7,939 | +104 | +1.3% | 508,500 |
| 2023/12/14 | 7,929 | 7,974 | 7,808 | 7,835 | -93 | -1.2% | 279,200 |
| 2023/12/13 | 7,933 | 7,952 | 7,874 | 7,928 | -26 | -0.3% | 310,700 |
| 2023/12/12 | 8,043 | 8,071 | 7,946 | 7,954 | -36 | -0.5% | 286,100 |
| 2023/12/11 | 7,925 | 7,996 | 7,893 | 7,990 | +50 | +0.6% | 219,200 |
| 2023/12/08 | 7,935 | 7,981 | 7,862 | 7,940 | -6 | -0.1% | 399,700 |
| 2023/12/07 | 7,910 | 7,979 | 7,910 | 7,946 | -88 | -1.1% | 318,500 |
301～
350
件表示中 / 823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 | 268,500円 | +4.8% | +44.6% | 3.72% | 12.38倍 | 0.80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 |
| 京 成 | 167,400円 | +7.7% | +6.9% | 1.25% | 14.95倍 | 1.59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 |
| ヤマトＨＤ | 201,500円 | +6.7% | +104.2% | 2.28% | 27.00倍 | 1.10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 |
| ＪＲ九州 | 382,800円 | +6.4% | +10.6% | 3.00% | 11.51倍 | 1.29倍 |
|
ＪＲ九州。新幹線運営、在来線は観光列車に強み。多角化推進し、不動産や流通・外食の比重高い |
| 小田急 | 161,200円 | +0.5% | +1.0% | 3.10% | 15.90倍 | 1.16倍 |
|
新宿拠点の鉄道大手。複々線化機に沿線活性化に軸足。箱根観光開発に傾注。不動産、ホテルも |
市場注目の銘柄
チャート関連のコラム
