ニッコン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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 1,028 | 1,045 | 1,017 | 1,038 | +5 | +0.5% | 132,000 |
| 2010/06/23 | 1,036 | 1,046 | 1,027 | 1,033 | -3 | -0.3% | 145,000 |
| 2010/06/22 | 1,026 | 1,039 | 1,020 | 1,036 | +6 | +0.6% | 98,000 |
| 2010/06/21 | 1,016 | 1,036 | 1,016 | 1,030 | +14 | +1.4% | 106,000 |
| 2010/06/18 | 1,001 | 1,026 | 998 | 1,016 | +12 | +1.2% | 127,000 |
| 2010/06/17 | 1,016 | 1,016 | 1,004 | 1,004 | -11 | -1.1% | 84,000 |
| 2010/06/16 | 1,017 | 1,024 | 1,009 | 1,015 | ±0 | ±0% | 148,000 |
| 2010/06/15 | 1,002 | 1,024 | 1,002 | 1,015 | +4 | +0.4% | 75,000 |
| 2010/06/14 | 992 | 1,031 | 992 | 1,011 | +23 | +2.3% | 121,000 |
| 2010/06/11 | 1,000 | 1,000 | 986 | 988 | -8 | -0.8% | 152,000 |
| 2010/06/10 | 999 | 1,004 | 991 | 996 | -3 | -0.3% | 90,000 |
| 2010/06/09 | 1,000 | 1,007 | 991 | 999 | ±0 | ±0% | 81,000 |
| 2010/06/08 | 972 | 1,008 | 972 | 999 | -3 | -0.3% | 122,000 |
| 2010/06/07 | 1,018 | 1,018 | 993 | 1,002 | -30 | -2.9% | 107,000 |
| 2010/06/04 | 1,028 | 1,043 | 1,022 | 1,032 | +11 | +1.1% | 85,000 |
| 2010/06/03 | 1,010 | 1,024 | 1,002 | 1,021 | +16 | +1.6% | 85,000 |
| 2010/06/02 | 1,013 | 1,021 | 994 | 1,005 | -9 | -0.9% | 98,000 |
| 2010/06/01 | 1,006 | 1,018 | 1,001 | 1,014 | +1 | +0.1% | 79,000 |
| 2010/05/31 | 998 | 1,024 | 994 | 1,013 | +20 | +2% | 164,000 |
| 2010/05/28 | 972 | 1,000 | 960 | 993 | +36 | +3.8% | 213,000 |
| 2010/05/27 | 937 | 968 | 937 | 957 | +21 | +2.2% | 181,000 |
| 2010/05/26 | 940 | 945 | 916 | 936 | -19 | -2% | 142,000 |
| 2010/05/25 | 952 | 958 | 942 | 955 | -6 | -0.6% | 109,000 |
| 2010/05/24 | 967 | 972 | 945 | 961 | -3 | -0.3% | 128,000 |
| 2010/05/21 | 973 | 974 | 952 | 964 | -26 | -2.6% | 138,000 |
| 2010/05/20 | 991 | 1,002 | 985 | 990 | -8 | -0.8% | 108,000 |
| 2010/05/19 | 1,000 | 1,005 | 992 | 998 | -19 | -1.9% | 201,000 |
| 2010/05/18 | 1,055 | 1,055 | 1,008 | 1,017 | -25 | -2.4% | 166,000 |
| 2010/05/17 | 1,042 | 1,053 | 1,022 | 1,042 | -9 | -0.9% | 176,000 |
| 2010/05/14 | 1,051 | 1,067 | 1,038 | 1,051 | -14 | -1.3% | 138,000 |
| 2010/05/13 | 1,073 | 1,073 | 1,056 | 1,065 | +8 | +0.8% | 90,000 |
| 2010/05/12 | 1,070 | 1,075 | 1,042 | 1,057 | -13 | -1.2% | 296,000 |
| 2010/05/11 | 1,059 | 1,087 | 1,036 | 1,070 | +40 | +3.9% | 169,000 |
| 2010/05/10 | 1,020 | 1,059 | 1,009 | 1,030 | -3 | -0.3% | 238,000 |
| 2010/05/07 | 1,065 | 1,065 | 1,031 | 1,033 | -62 | -5.7% | 159,000 |
| 2010/05/06 | 1,116 | 1,116 | 1,085 | 1,095 | -23 | -2.1% | 218,000 |
| 2010/04/30 | 1,121 | 1,126 | 1,108 | 1,118 | +10 | +0.9% | 218,000 |
| 2010/04/28 | 1,103 | 1,112 | 1,081 | 1,108 | -19 | -1.7% | 163,000 |
| 2010/04/27 | 1,112 | 1,128 | 1,111 | 1,127 | +16 | +1.4% | 158,000 |
| 2010/04/26 | 1,116 | 1,121 | 1,057 | 1,111 | +7 | +0.6% | 199,000 |
| 2010/04/23 | 1,093 | 1,121 | 1,092 | 1,104 | +16 | +1.5% | 201,000 |
| 2010/04/22 | 1,083 | 1,098 | 1,083 | 1,088 | +6 | +0.6% | 283,000 |
| 2010/04/21 | 1,053 | 1,082 | 1,050 | 1,082 | +34 | +3.2% | 149,000 |
| 2010/04/20 | 1,040 | 1,056 | 1,029 | 1,048 | +8 | +0.8% | 179,000 |
| 2010/04/19 | 1,053 | 1,060 | 1,039 | 1,040 | -13 | -1.2% | 205,000 |
| 2010/04/16 | 1,056 | 1,061 | 1,048 | 1,053 | ±0 | ±0% | 158,000 |
| 2010/04/15 | 1,057 | 1,068 | 1,048 | 1,053 | +1 | +0.1% | 167,000 |
| 2010/04/14 | 1,064 | 1,070 | 1,047 | 1,052 | -5 | -0.5% | 157,000 |
| 2010/04/13 | 1,058 | 1,073 | 1,046 | 1,057 | -9 | -0.8% | 134,000 |
| 2010/04/12 | 1,070 | 1,074 | 1,050 | 1,066 | +2 | +0.2% | 113,000 |
3401～
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ニッコン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 |
|---|---|---|---|---|---|---|---|---|
| ニッコンＨＤ | 305,000円 | +12.5% | +6.0% | 3.54% | 11.31倍 | 0.78倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| アルプス物 | 564,000円 | - | - | 0.00% | - | 3.30倍 |
|
アルプスアルパインの持分法会社。ＴＤＫ物流合併し電子部品向け強化。生協、通販の個配も |
| 西 鉄 | 243,900円 | +9.6% | -8.3% | 1.44% | 12.22倍 | 0.84倍 |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
| 福山運 | 361,000円 | +4.8% | +4.1% | 1.94% | 12.93倍 | 0.50倍 |
|
路線トラック大手。物流センターでの流通加工、国際輸送も展開。セイノーＨＤと共同輸送推進 |
| センコーＧＨＤ | 115,200円 | +9.2% | +9.5% | 3.65% | 9.56倍 | 0.96倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など展開。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
