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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 3,385 | 3,406 | 3,352 | 3,377 | -15 | -0.4% | 150,000 |
| 2025/08/20 | 3,339 | 3,417 | 3,328 | 3,392 | +63 | +1.9% | 327,600 |
| 2025/08/19 | 3,338 | 3,340 | 3,290 | 3,329 | +9 | +0.3% | 186,700 |
| 2025/08/18 | 3,295 | 3,345 | 3,295 | 3,320 | -5 | -0.2% | 157,800 |
| 2025/08/15 | 3,375 | 3,376 | 3,286 | 3,325 | -36 | -1.1% | 188,500 |
| 2025/08/14 | 3,351 | 3,389 | 3,331 | 3,361 | -25 | -0.7% | 243,300 |
| 2025/08/13 | 3,373 | 3,424 | 3,329 | 3,386 | +13 | +0.4% | 246,700 |
| 2025/08/12 | 3,380 | 3,440 | 3,295 | 3,373 | +52 | +1.6% | 444,000 |
| 2025/08/08 | 3,465 | 3,465 | 3,238 | 3,321 | -130 | -3.8% | 366,400 |
| 2025/08/07 | 3,430 | 3,460 | 3,418 | 3,451 | +39 | +1.1% | 252,200 |
| 2025/08/06 | 3,390 | 3,435 | 3,351 | 3,412 | +29 | +0.9% | 236,200 |
| 2025/08/05 | 3,430 | 3,437 | 3,383 | 3,383 | -47 | -1.4% | 160,200 |
| 2025/08/04 | 3,340 | 3,435 | 3,307 | 3,430 | +62 | +1.8% | 306,700 |
| 2025/08/01 | 3,430 | 3,438 | 3,368 | 3,368 | -44 | -1.3% | 285,000 |
| 2025/07/31 | 3,415 | 3,435 | 3,390 | 3,412 | +15 | +0.4% | 300,000 |
| 2025/07/30 | 3,369 | 3,411 | 3,341 | 3,397 | +28 | +0.8% | 201,400 |
| 2025/07/29 | 3,382 | 3,434 | 3,322 | 3,369 | -17 | -0.5% | 260,400 |
| 2025/07/28 | 3,488 | 3,497 | 3,333 | 3,386 | -102 | -2.9% | 457,400 |
| 2025/07/25 | 3,486 | 3,500 | 3,456 | 3,488 | +16 | +0.5% | 222,000 |
| 2025/07/24 | 3,416 | 3,477 | 3,397 | 3,472 | +59 | +1.7% | 438,400 |
| 2025/07/23 | 3,390 | 3,413 | 3,367 | 3,413 | +32 | +0.9% | 404,500 |
| 2025/07/22 | 3,410 | 3,418 | 3,361 | 3,381 | -58 | -1.7% | 391,500 |
| 2025/07/18 | 3,370 | 3,451 | 3,357 | 3,439 | +82 | +2.4% | 314,900 |
| 2025/07/17 | 3,325 | 3,376 | 3,320 | 3,357 | +30 | +0.9% | 221,900 |
| 2025/07/16 | 3,299 | 3,334 | 3,299 | 3,327 | +32 | +1% | 211,500 |
| 2025/07/15 | 3,293 | 3,303 | 3,249 | 3,295 | +23 | +0.7% | 292,800 |
| 2025/07/14 | 3,241 | 3,272 | 3,232 | 3,272 | +35 | +1.1% | 206,400 |
| 2025/07/11 | 3,236 | 3,256 | 3,223 | 3,237 | +12 | +0.4% | 214,100 |
| 2025/07/10 | 3,223 | 3,233 | 3,203 | 3,225 | +7 | +0.2% | 319,000 |
| 2025/07/09 | 3,228 | 3,272 | 3,207 | 3,218 | -10 | -0.3% | 338,500 |
| 2025/07/08 | 3,273 | 3,273 | 3,212 | 3,228 | -18 | -0.6% | 372,800 |
| 2025/07/07 | 3,249 | 3,262 | 3,224 | 3,246 | +11 | +0.3% | 229,600 |
| 2025/07/04 | 3,265 | 3,280 | 3,220 | 3,235 | ±0 | ±0% | 241,500 |
| 2025/07/03 | 3,231 | 3,259 | 3,212 | 3,235 | -11 | -0.3% | 333,300 |
| 2025/07/02 | 3,230 | 3,272 | 3,227 | 3,246 | +7 | +0.2% | 210,500 |
| 2025/07/01 | 3,223 | 3,257 | 3,217 | 3,239 | +30 | +0.9% | 250,800 |
| 2025/06/30 | 3,269 | 3,278 | 3,185 | 3,209 | -29 | -0.9% | 582,700 |
| 2025/06/27 | 3,256 | 3,282 | 3,226 | 3,238 | -9 | -0.3% | 405,600 |
| 2025/06/26 | 3,217 | 3,254 | 3,202 | 3,247 | +30 | +0.9% | 289,400 |
| 2025/06/25 | 3,177 | 3,240 | 3,171 | 3,217 | +10 | +0.3% | 247,000 |
| 2025/06/24 | 3,248 | 3,254 | 3,172 | 3,207 | -23 | -0.7% | 322,300 |
| 2025/06/23 | 3,210 | 3,247 | 3,182 | 3,230 | +1 | ±0% | 238,000 |
| 2025/06/20 | 3,205 | 3,240 | 3,196 | 3,229 | +10 | +0.3% | 837,700 |
| 2025/06/19 | 3,218 | 3,241 | 3,208 | 3,219 | +17 | +0.5% | 298,700 |
| 2025/06/18 | 3,168 | 3,243 | 3,168 | 3,202 | +34 | +1.1% | 229,900 |
| 2025/06/17 | 3,204 | 3,245 | 3,157 | 3,168 | -67 | -2.1% | 258,600 |
| 2025/06/16 | 3,276 | 3,293 | 3,222 | 3,235 | +7 | +0.2% | 219,700 |
| 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 |
1～
50
件表示中 / 3767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 | 337,700円 | +13.0% | +22.7% | 2.19% | 20.41倍 | 1.69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 |
| 京 急 | 159,300円 | +3.8% | -29.9% | 2.13% | 18.49倍 | 1.16倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
| セイノーＨＤ | 233,400円 | +10.4% | +36.2% | 4.37% | 15.83倍 | 0.88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 |
| センコーＧＨＤ | 203,800円 | +6.5% | +12.5% | 2.45% | 16.14倍 | 1.61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 |
| 京阪ＨＤ | 330,000円 | +3.9% | +0.2% | 2.70% | 11.10倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
