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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,213 | 3,236 | 3,180 | 3,228 | +24 | +0.7% | 189,700 |
| 2025/06/12 | 3,224 | 3,249 | 3,186 | 3,204 | -30 | -0.9% | 274,500 |
| 2025/06/11 | 3,220 | 3,234 | 3,180 | 3,234 | +20 | +0.6% | 197,100 |
| 2025/06/10 | 3,200 | 3,255 | 3,192 | 3,214 | -16 | -0.5% | 335,000 |
| 2025/06/09 | 3,279 | 3,289 | 3,226 | 3,230 | -45 | -1.4% | 194,000 |
| 2025/06/06 | 3,254 | 3,278 | 3,224 | 3,275 | +25 | +0.8% | 224,700 |
| 2025/06/05 | 3,264 | 3,267 | 3,233 | 3,250 | -22 | -0.7% | 233,900 |
| 2025/06/04 | 3,230 | 3,272 | 3,215 | 3,272 | +31 | +1% | 195,300 |
| 2025/06/03 | 3,243 | 3,262 | 3,225 | 3,241 | -1 | ±0% | 258,300 |
| 2025/06/02 | 3,238 | 3,270 | 3,219 | 3,242 | +30 | +0.9% | 366,800 |
| 2025/05/30 | 3,230 | 3,259 | 3,212 | 3,212 | -36 | -1.1% | 852,000 |
| 2025/05/29 | 3,231 | 3,258 | 3,220 | 3,248 | +61 | +1.9% | 427,500 |
| 2025/05/28 | 3,245 | 3,260 | 3,187 | 3,187 | -36 | -1.1% | 500,400 |
| 2025/05/27 | 3,346 | 3,359 | 3,217 | 3,223 | -132 | -3.9% | 597,300 |
| 2025/05/26 | 3,240 | 3,355 | 3,232 | 3,355 | +142 | +4.4% | 655,400 |
| 2025/05/23 | 3,146 | 3,225 | 3,131 | 3,213 | +76 | +2.4% | 403,600 |
| 2025/05/22 | 3,155 | 3,163 | 3,108 | 3,137 | -24 | -0.8% | 488,400 |
| 2025/05/21 | 3,170 | 3,195 | 3,123 | 3,161 | +18 | +0.6% | 464,900 |
| 2025/05/20 | 3,118 | 3,145 | 3,112 | 3,143 | +36 | +1.2% | 390,300 |
| 2025/05/19 | 3,009 | 3,107 | 3,009 | 3,107 | +91 | +3% | 448,800 |
| 2025/05/16 | 2,997 | 3,016 | 2,986.5 | 3,016 | +33.5 | +1.1% | 276,600 |
| 2025/05/15 | 2,936.5 | 2,990 | 2,925 | 2,982.5 | +68 | +2.3% | 458,000 |
| 2025/05/14 | 3,015 | 3,024 | 2,908.5 | 2,914.5 | -101.5 | -3.4% | 629,900 |
| 2025/05/13 | 3,075 | 3,095 | 2,981 | 3,016 | -35 | -1.1% | 553,600 |
| 2025/05/12 | 2,987 | 3,121 | 2,987 | 3,051 | +52.5 | +1.8% | 812,300 |
| 2025/05/09 | 3,006 | 3,099 | 2,854.5 | 2,998.5 | -7.5 | -0.2% | 712,600 |
| 2025/05/08 | 3,010 | 3,024 | 2,983.5 | 3,006 | -11 | -0.4% | 243,900 |
| 2025/05/07 | 3,001 | 3,037 | 2,978 | 3,017 | +16 | +0.5% | 433,200 |
| 2025/05/02 | 2,950 | 3,008 | 2,947.5 | 3,001 | +34.5 | +1.2% | 328,300 |
| 2025/05/01 | 2,954 | 2,968 | 2,931 | 2,966.5 | +16.5 | +0.6% | 290,500 |
| 2025/04/30 | 2,938 | 2,962 | 2,934 | 2,950 | +45 | +1.5% | 375,300 |
| 2025/04/28 | 2,882 | 2,916 | 2,872.5 | 2,905 | +42 | +1.5% | 320,800 |
| 2025/04/25 | 2,872 | 2,891 | 2,847.5 | 2,863 | -9 | -0.3% | 294,600 |
| 2025/04/24 | 2,923.5 | 2,937.5 | 2,870.5 | 2,872 | -62 | -2.1% | 314,700 |
| 2025/04/23 | 2,961.5 | 2,972.5 | 2,933.5 | 2,934 | -16 | -0.5% | 238,000 |
| 2025/04/22 | 2,958.5 | 2,979.5 | 2,915.5 | 2,950 | -4 | -0.1% | 295,700 |
| 2025/04/21 | 2,958.5 | 2,980.5 | 2,932 | 2,954 | -1.5 | -0.1% | 302,700 |
| 2025/04/18 | 2,933 | 2,958.5 | 2,924.5 | 2,955.5 | +47 | +1.6% | 261,200 |
| 2025/04/17 | 2,951 | 2,951 | 2,902.5 | 2,908.5 | -21.5 | -0.7% | 243,400 |
| 2025/04/16 | 2,955.5 | 2,955.5 | 2,926 | 2,930 | +8.5 | +0.3% | 317,700 |
| 2025/04/15 | 2,940.5 | 2,948 | 2,913 | 2,921.5 | -7.5 | -0.3% | 266,300 |
| 2025/04/14 | 2,932 | 2,961 | 2,894 | 2,929 | +8.5 | +0.3% | 375,900 |
| 2025/04/11 | 2,898.5 | 2,920.5 | 2,840.5 | 2,920.5 | +10.5 | +0.4% | 495,800 |
| 2025/04/10 | 2,808.5 | 2,910 | 2,789 | 2,910 | +151.5 | +5.5% | 733,300 |
| 2025/04/09 | 2,704 | 2,768 | 2,699.5 | 2,758.5 | +56 | +2.1% | 593,100 |
| 2025/04/08 | 2,710.5 | 2,780 | 2,698 | 2,702.5 | +42 | +1.6% | 653,500 |
| 2025/04/07 | 2,613 | 2,727 | 2,571.5 | 2,660.5 | -39.5 | -1.5% | 912,100 |
| 2025/04/04 | 2,697.5 | 2,704.5 | 2,646 | 2,700 | -34 | -1.2% | 844,200 |
| 2025/04/03 | 2,687 | 2,734 | 2,678 | 2,734 | +22 | +0.8% | 924,600 |
| 2025/04/02 | 2,721 | 2,725 | 2,677.5 | 2,712 | -8 | -0.3% | 626,100 |
1～
50
件表示中 / 3720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 | 322,800円 | +13.0% | +22.7% | 2.29% | 19.51倍 | 1.61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 |
| 山 九 | 749,000円 | +1.9% | -8.2% | 3.10% | 13.27倍 | 1.34倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
| セイノーＨＤ | 220,900円 | +10.4% | +36.2% | 4.62% | 14.97倍 | 0.83倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
| 京阪ＨＤ | 304,400円 | +3.9% | +0.2% | 2.92% | 10.24倍 | 1.00倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が０８年開業、沿線開発に注力 |
| センコーＧＨＤ | 185,200円 | +6.5% | +12.5% | 2.70% | 14.64倍 | 1.46倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
