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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,934 | 1,958.5 | 1,931 | 1,953.5 | +16.5 | +0.9% | 1,472,000 |
| 2024/10/29 | 1,926.5 | 1,940 | 1,921 | 1,937 | +14 | +0.7% | 248,800 |
| 2024/10/28 | 1,910.5 | 1,930 | 1,902 | 1,923 | +14 | +0.7% | 249,800 |
| 2024/10/25 | 1,916.5 | 1,918 | 1,890 | 1,909 | -5 | -0.3% | 366,600 |
| 2024/10/24 | 1,895 | 1,919 | 1,895 | 1,914 | +17 | +0.9% | 382,600 |
| 2024/10/23 | 1,887 | 1,903 | 1,885.5 | 1,897 | +11.5 | +0.6% | 302,100 |
| 2024/10/22 | 1,891 | 1,896 | 1,876 | 1,885.5 | -15 | -0.8% | 285,100 |
| 2024/10/21 | 1,907.5 | 1,911 | 1,894.5 | 1,900.5 | -3 | -0.2% | 224,600 |
| 2024/10/18 | 1,915 | 1,928.5 | 1,903.5 | 1,903.5 | -4.5 | -0.2% | 191,900 |
| 2024/10/17 | 1,909.5 | 1,913 | 1,894.5 | 1,908 | +7 | +0.4% | 239,200 |
| 2024/10/16 | 1,905 | 1,925.5 | 1,896.5 | 1,901 | +1 | +0.1% | 230,800 |
| 2024/10/15 | 1,900 | 1,903 | 1,885 | 1,900 | +10 | +0.5% | 282,300 |
| 2024/10/11 | 1,900 | 1,902.5 | 1,890 | 1,890 | -14.5 | -0.8% | 301,000 |
| 2024/10/10 | 1,912 | 1,914 | 1,896 | 1,904.5 | +2 | +0.1% | 194,600 |
| 2024/10/09 | 1,908 | 1,915.5 | 1,897.5 | 1,902.5 | -10.5 | -0.5% | 371,300 |
| 2024/10/08 | 1,900 | 1,920 | 1,896 | 1,913 | -1 | -0.1% | 329,000 |
| 2024/10/07 | 1,915 | 1,927 | 1,898 | 1,914 | -0.5 | ±0% | 307,600 |
| 2024/10/04 | 1,916 | 1,934 | 1,908.5 | 1,914.5 | -4.5 | -0.2% | 305,300 |
| 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 |
151～
200
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 | 323,100円 | +13.0% | +22.7% | 2.29% | 19.53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 | 753,400円 | +1.9% | -8.2% | 3.08% | 13.35倍 | 1.35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 | 221,400円 | +10.4% | +36.2% | 4.61% | 15.00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 | 302,500円 | +3.9% | +0.2% | 2.94% | 10.18倍 | 0.99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 | 185,100円 | +6.5% | +12.5% | 2.70% | 14.63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
