日産東京販売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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 102 | 102 | 98 | 98 | -3 | -3% | 57,000 |
| 2010/07/15 | 103 | 103 | 101 | 101 | -1 | -1% | 72,000 |
| 2010/07/14 | 102 | 102 | 99 | 102 | ±0 | ±0% | 74,000 |
| 2010/07/13 | 101 | 102 | 101 | 102 | +1 | +1% | 19,000 |
| 2010/07/12 | 102 | 102 | 101 | 101 | ±0 | ±0% | 39,000 |
| 2010/07/09 | 101 | 102 | 100 | 101 | ±0 | ±0% | 23,000 |
| 2010/07/08 | 101 | 101 | 101 | 101 | +2 | +2% | 44,000 |
| 2010/07/07 | 100 | 101 | 99 | 99 | -2 | -2% | 51,000 |
| 2010/07/06 | 102 | 102 | 99 | 101 | -1 | -1% | 110,000 |
| 2010/07/05 | 101 | 103 | 100 | 102 | +1 | +1% | 35,000 |
| 2010/07/02 | 100 | 101 | 99 | 101 | +1 | +1% | 30,000 |
| 2010/07/01 | 101 | 101 | 93 | 100 | -2 | -2% | 153,000 |
| 2010/06/30 | 99 | 104 | 98 | 102 | +1 | +1% | 108,000 |
| 2010/06/29 | 108 | 108 | 100 | 101 | -4 | -3.8% | 112,000 |
| 2010/06/28 | 107 | 108 | 105 | 105 | -3 | -2.8% | 71,000 |
| 2010/06/25 | 110 | 110 | 107 | 108 | -2 | -1.8% | 98,000 |
| 2010/06/24 | 109 | 112 | 109 | 110 | +1 | +0.9% | 96,000 |
| 2010/06/23 | 111 | 112 | 109 | 109 | -4 | -3.5% | 106,000 |
| 2010/06/22 | 113 | 113 | 111 | 113 | +1 | +0.9% | 102,000 |
| 2010/06/21 | 110 | 117 | 110 | 112 | +2 | +1.8% | 132,000 |
| 2010/06/18 | 111 | 112 | 108 | 110 | -1 | -0.9% | 48,000 |
| 2010/06/17 | 115 | 115 | 111 | 111 | -3 | -2.6% | 128,000 |
| 2010/06/16 | 111 | 114 | 111 | 114 | +4 | +3.6% | 249,000 |
| 2010/06/15 | 110 | 110 | 109 | 110 | +2 | +1.9% | 31,000 |
| 2010/06/14 | 108 | 112 | 107 | 108 | ±0 | ±0% | 188,000 |
| 2010/06/11 | 109 | 109 | 107 | 108 | -1 | -0.9% | 208,000 |
| 2010/06/10 | 107 | 114 | 106 | 109 | +2 | +1.9% | 457,000 |
| 2010/06/09 | 107 | 108 | 106 | 107 | +1 | +0.9% | 77,000 |
| 2010/06/08 | 104 | 109 | 104 | 106 | +2 | +1.9% | 194,000 |
| 2010/06/07 | 106 | 107 | 102 | 104 | -3 | -2.8% | 239,000 |
| 2010/06/04 | 108 | 109 | 107 | 107 | -1 | -0.9% | 71,000 |
| 2010/06/03 | 109 | 110 | 107 | 108 | +1 | +0.9% | 96,000 |
| 2010/06/02 | 111 | 113 | 107 | 107 | -6 | -5.3% | 586,000 |
| 2010/06/01 | 110 | 119 | 109 | 113 | +8 | +7.6% | 1,714,000 |
| 2010/05/31 | 104 | 107 | 103 | 105 | +2 | +1.9% | 197,000 |
| 2010/05/28 | 103 | 106 | 101 | 103 | +3 | +3% | 221,000 |
| 2010/05/27 | 99 | 100 | 99 | 100 | +1 | +1% | 67,000 |
| 2010/05/26 | 99 | 101 | 98 | 99 | ±0 | ±0% | 122,000 |
| 2010/05/25 | 103 | 103 | 99 | 99 | -4 | -3.9% | 144,000 |
| 2010/05/24 | 105 | 105 | 101 | 103 | ±0 | ±0% | 157,000 |
| 2010/05/21 | 102 | 107 | 101 | 103 | -3 | -2.8% | 245,000 |
| 2010/05/20 | 108 | 113 | 106 | 106 | -5 | -4.5% | 330,000 |
| 2010/05/19 | 112 | 112 | 105 | 111 | -3 | -2.6% | 598,000 |
| 2010/05/18 | 115 | 136 | 113 | 114 | +3 | +2.7% | 7,188,000 |
| 2010/05/17 | 116 | 117 | 110 | 111 | -5 | -4.3% | 162,000 |
| 2010/05/14 | 117 | 117 | 115 | 116 | -1 | -0.9% | 82,000 |
| 2010/05/13 | 116 | 117 | 115 | 117 | +1 | +0.9% | 140,000 |
| 2010/05/12 | 113 | 121 | 113 | 116 | +3 | +2.7% | 633,000 |
| 2010/05/11 | 118 | 120 | 112 | 113 | -2 | -1.7% | 447,000 |
| 2010/05/10 | 114 | 117 | 113 | 115 | -1 | -0.9% | 190,000 |
3601～
3650
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「日産東ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 日産東ＨＤ | 47,300円 | +0.7% | -16.3% | 5.07% | 6.25倍 | 0.48倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
| スクロール | 98,300円 | +5.2% | +17.9% | 5.24% | 7.69倍 | 0.96倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
| 魚 力 | 230,900円 | +3.5% | -0.4% | 2.25% | 20.52倍 | 1.87倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| カネ美食品 | 314,000円 | +2.3% | +2.6% | 1.21% | 15.99倍 | 1.07倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
| エターナルホスヒ | 260,800円 | +8.2% | -7.2% | 1.76% | 16.71倍 | 3.28倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
市場注目の銘柄
チャート関連のコラム
