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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 1,930.5 | 1,930.5 | 1,891 | 1,919 | +18.5 | +1% | 282,800 |
| 2024/10/02 | 1,923 | 1,939.5 | 1,891 | 1,900.5 | -13 | -0.7% | 393,300 |
| 2024/10/01 | 1,904.5 | 1,922 | 1,897 | 1,913.5 | +20 | +1.1% | 268,500 |
| 2024/09/30 | 1,869.5 | 1,916 | 1,854 | 1,893.5 | -16 | -0.8% | 491,100 |
| 2024/09/27 | 1,855.5 | 1,925 | 1,851 | 1,909.5 | -1,896.5 | -49.8% | 303,900 |
| 2024/09/26 | 3,813 | 3,813 | 3,750 | 3,806 | +8 | +0.2% | 220,800 |
| 2024/09/25 | 3,800 | 3,821 | 3,775 | 3,798 | +28 | +0.7% | 174,600 |
| 2024/09/24 | 3,800 | 3,822 | 3,744 | 3,770 | -19 | -0.5% | 222,300 |
| 2024/09/20 | 3,803 | 3,827 | 3,779 | 3,789 | -11 | -0.3% | 253,100 |
| 2024/09/19 | 3,769 | 3,806 | 3,757 | 3,800 | +32 | +0.8% | 159,500 |
| 2024/09/18 | 3,746 | 3,771 | 3,735 | 3,768 | +13 | +0.3% | 193,500 |
| 2024/09/17 | 3,770 | 3,783 | 3,706 | 3,755 | -1 | ±0% | 174,100 |
| 2024/09/13 | 3,747 | 3,769 | 3,728 | 3,756 | +6 | +0.2% | 145,500 |
| 2024/09/12 | 3,738 | 3,768 | 3,717 | 3,750 | +28 | +0.8% | 275,800 |
| 2024/09/11 | 3,724 | 3,740 | 3,688 | 3,722 | -30 | -0.8% | 175,600 |
| 2024/09/10 | 3,742 | 3,778 | 3,734 | 3,752 | +30 | +0.8% | 189,700 |
| 2024/09/09 | 3,688 | 3,722 | 3,660 | 3,722 | -25 | -0.7% | 160,900 |
| 2024/09/06 | 3,748 | 3,758 | 3,732 | 3,747 | +12 | +0.3% | 152,400 |
| 2024/09/05 | 3,731 | 3,759 | 3,714 | 3,735 | -5 | -0.1% | 144,300 |
| 2024/09/04 | 3,680 | 3,753 | 3,659 | 3,740 | -10 | -0.3% | 144,400 |
| 2024/09/03 | 3,736 | 3,766 | 3,735 | 3,750 | +4 | +0.1% | 148,800 |
| 2024/09/02 | 3,728 | 3,746 | 3,715 | 3,746 | +26 | +0.7% | 112,100 |
| 2024/08/30 | 3,723 | 3,730 | 3,680 | 3,720 | -30 | -0.8% | 135,900 |
| 2024/08/29 | 3,750 | 3,768 | 3,738 | 3,750 | -23 | -0.6% | 151,600 |
| 2024/08/28 | 3,769 | 3,776 | 3,746 | 3,773 | -31 | -0.8% | 142,000 |
| 2024/08/27 | 3,798 | 3,810 | 3,775 | 3,804 | +34 | +0.9% | 130,200 |
| 2024/08/26 | 3,756 | 3,786 | 3,751 | 3,770 | +13 | +0.3% | 103,000 |
| 2024/08/23 | 3,696 | 3,759 | 3,692 | 3,757 | +61 | +1.7% | 134,300 |
| 2024/08/22 | 3,730 | 3,732 | 3,668 | 3,696 | -19 | -0.5% | 193,700 |
| 2024/08/21 | 3,680 | 3,717 | 3,669 | 3,715 | +20 | +0.5% | 111,700 |
| 2024/08/20 | 3,715 | 3,715 | 3,672 | 3,695 | +5 | +0.1% | 163,900 |
| 2024/08/19 | 3,690 | 3,720 | 3,661 | 3,690 | -2 | -0.1% | 121,100 |
| 2024/08/16 | 3,731 | 3,733 | 3,681 | 3,692 | +16 | +0.4% | 164,600 |
| 2024/08/15 | 3,662 | 3,698 | 3,657 | 3,676 | +29 | +0.8% | 179,800 |
| 2024/08/14 | 3,611 | 3,672 | 3,589 | 3,647 | +42 | +1.2% | 178,300 |
| 2024/08/13 | 3,563 | 3,608 | 3,561 | 3,605 | -5 | -0.1% | 216,300 |
| 2024/08/09 | 3,612 | 3,641 | 3,534 | 3,610 | +65 | +1.8% | 267,800 |
| 2024/08/08 | 3,510 | 3,599 | 3,500 | 3,545 | -35 | -1% | 235,700 |
| 2024/08/07 | 3,525 | 3,656 | 3,525 | 3,580 | -5 | -0.1% | 211,000 |
| 2024/08/06 | 3,544 | 3,646 | 3,504 | 3,585 | +181 | +5.3% | 233,600 |
| 2024/08/05 | 3,550 | 3,589 | 3,376 | 3,404 | -203 | -5.6% | 364,200 |
| 2024/08/02 | 3,638 | 3,671 | 3,600 | 3,607 | -114 | -3.1% | 298,200 |
| 2024/08/01 | 3,735 | 3,750 | 3,690 | 3,721 | -70 | -1.8% | 165,100 |
| 2024/07/31 | 3,675 | 3,807 | 3,670 | 3,791 | +93 | +2.5% | 204,400 |
| 2024/07/30 | 3,672 | 3,721 | 3,670 | 3,698 | -37 | -1% | 196,200 |
| 2024/07/29 | 3,695 | 3,750 | 3,671 | 3,735 | +67 | +1.8% | 153,200 |
| 2024/07/26 | 3,679 | 3,702 | 3,638 | 3,668 | -11 | -0.3% | 164,000 |
| 2024/07/25 | 3,681 | 3,704 | 3,662 | 3,679 | -16 | -0.4% | 248,000 |
| 2024/07/24 | 3,718 | 3,732 | 3,687 | 3,695 | -23 | -0.6% | 226,600 |
| 2024/07/23 | 3,688 | 3,723 | 3,673 | 3,718 | +30 | +0.8% | 148,800 |
1～
50
件表示中 / 3552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 | 191,900円 | +12.5% | +6.0% | 2.81% | 14.05倍 | 0.97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 | 494,600円 | +4.2% | +2.4% | 3.64% | 10.67倍 | 0.95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 |
| 南海電 | 235,100円 | +7.3% | -2.1% | 1.49% | 14.87倍 | 0.91倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
| 相鉄ＨＤ | 235,700円 | +7.7% | +6.7% | 2.12% | 12.09倍 | 1.40倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
| センコーＧＨＤ | 130,000円 | +9.2% | +9.5% | 3.23% | 10.92倍 | 1.10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
