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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 1,835 | 1,872 | 1,835 | 1,849 | +32 | +1.8% | 247,400 |
| 2014/11/11 | 1,780 | 1,824 | 1,775 | 1,817 | +37 | +2.1% | 349,400 |
| 2014/11/10 | 1,790 | 1,790 | 1,771 | 1,780 | -19 | -1.1% | 223,800 |
| 2014/11/07 | 1,824 | 1,829 | 1,785 | 1,799 | -7 | -0.4% | 165,600 |
| 2014/11/06 | 1,855 | 1,855 | 1,802 | 1,806 | -38 | -2.1% | 111,200 |
| 2014/11/05 | 1,828 | 1,848 | 1,798 | 1,844 | +9 | +0.5% | 200,900 |
| 2014/11/04 | 1,879 | 1,883 | 1,825 | 1,835 | +19 | +1% | 273,900 |
| 2014/10/31 | 1,751 | 1,824 | 1,746 | 1,816 | +91 | +5.3% | 314,200 |
| 2014/10/30 | 1,725 | 1,750 | 1,723 | 1,725 | -1 | -0.1% | 242,200 |
| 2014/10/29 | 1,716 | 1,736 | 1,710 | 1,726 | +27 | +1.6% | 70,100 |
| 2014/10/28 | 1,689 | 1,707 | 1,682 | 1,699 | +2 | +0.1% | 85,600 |
| 2014/10/27 | 1,686 | 1,705 | 1,677 | 1,697 | +18 | +1.1% | 127,500 |
| 2014/10/24 | 1,710 | 1,724 | 1,673 | 1,679 | -19 | -1.1% | 250,500 |
| 2014/10/23 | 1,694 | 1,722 | 1,675 | 1,698 | -6 | -0.4% | 136,100 |
| 2014/10/22 | 1,701 | 1,713 | 1,675 | 1,704 | +31 | +1.9% | 265,700 |
| 2014/10/21 | 1,724 | 1,724 | 1,670 | 1,673 | -49 | -2.8% | 148,900 |
| 2014/10/20 | 1,717 | 1,723 | 1,690 | 1,722 | +50 | +3% | 165,400 |
| 2014/10/17 | 1,704 | 1,732 | 1,671 | 1,672 | -31 | -1.8% | 318,500 |
| 2014/10/16 | 1,722 | 1,735 | 1,699 | 1,703 | -62 | -3.5% | 286,600 |
| 2014/10/15 | 1,727 | 1,768 | 1,726 | 1,765 | +41 | +2.4% | 154,500 |
| 2014/10/14 | 1,718 | 1,750 | 1,718 | 1,724 | -34 | -1.9% | 214,600 |
| 2014/10/10 | 1,757 | 1,770 | 1,744 | 1,758 | -24 | -1.3% | 167,500 |
| 2014/10/09 | 1,817 | 1,825 | 1,781 | 1,782 | -34 | -1.9% | 197,300 |
| 2014/10/08 | 1,802 | 1,825 | 1,791 | 1,816 | -16 | -0.9% | 195,300 |
| 2014/10/07 | 1,836 | 1,856 | 1,827 | 1,832 | -1 | -0.1% | 176,100 |
| 2014/10/06 | 1,841 | 1,854 | 1,818 | 1,833 | +14 | +0.8% | 165,000 |
| 2014/10/03 | 1,811 | 1,829 | 1,806 | 1,819 | +5 | +0.3% | 140,600 |
| 2014/10/02 | 1,851 | 1,852 | 1,812 | 1,814 | -56 | -3% | 154,100 |
| 2014/10/01 | 1,843 | 1,876 | 1,839 | 1,870 | +32 | +1.7% | 156,300 |
| 2014/09/30 | 1,860 | 1,867 | 1,830 | 1,838 | -22 | -1.2% | 161,700 |
| 2014/09/29 | 1,865 | 1,884 | 1,846 | 1,860 | +10 | +0.5% | 99,100 |
| 2014/09/26 | 1,848 | 1,857 | 1,834 | 1,850 | -33 | -1.8% | 126,800 |
| 2014/09/25 | 1,894 | 1,894 | 1,852 | 1,883 | +10 | +0.5% | 135,400 |
| 2014/09/24 | 1,874 | 1,891 | 1,834 | 1,873 | -9 | -0.5% | 176,500 |
| 2014/09/22 | 1,881 | 1,893 | 1,869 | 1,882 | +1 | +0.1% | 102,700 |
| 2014/09/19 | 1,863 | 1,888 | 1,859 | 1,881 | +20 | +1.1% | 151,600 |
| 2014/09/18 | 1,840 | 1,874 | 1,835 | 1,861 | +36 | +2% | 141,800 |
| 2014/09/17 | 1,844 | 1,856 | 1,824 | 1,825 | -18 | -1% | 145,600 |
| 2014/09/16 | 1,826 | 1,850 | 1,824 | 1,843 | +22 | +1.2% | 119,700 |
| 2014/09/12 | 1,825 | 1,832 | 1,813 | 1,821 | -23 | -1.2% | 260,900 |
| 2014/09/11 | 1,871 | 1,879 | 1,840 | 1,844 | -20 | -1.1% | 120,500 |
| 2014/09/10 | 1,840 | 1,864 | 1,838 | 1,864 | +16 | +0.9% | 125,900 |
| 2014/09/09 | 1,842 | 1,853 | 1,836 | 1,848 | +20 | +1.1% | 92,200 |
| 2014/09/08 | 1,845 | 1,845 | 1,816 | 1,828 | -5 | -0.3% | 155,700 |
| 2014/09/05 | 1,850 | 1,856 | 1,829 | 1,833 | -7 | -0.4% | 144,100 |
| 2014/09/04 | 1,846 | 1,858 | 1,835 | 1,840 | ±0 | ±0% | 128,400 |
| 2014/09/03 | 1,846 | 1,853 | 1,830 | 1,840 | +13 | +0.7% | 181,100 |
| 2014/09/02 | 1,829 | 1,840 | 1,817 | 1,827 | -7 | -0.4% | 213,600 |
| 2014/09/01 | 1,849 | 1,849 | 1,825 | 1,834 | -7 | -0.4% | 118,600 |
| 2014/08/29 | 1,806 | 1,847 | 1,806 | 1,841 | +21 | +1.2% | 168,000 |
2601～
2650
件表示中 / 3735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 | 323,500円 | +13.0% | +22.7% | 2.29% | 19.55倍 | 1.62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 |
| セイノーＨＤ | 220,100円 | +10.4% | +36.2% | 4.63% | 14.92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 王 | 344,600円 | +10.8% | -9.1% | 3.05% | 9.94倍 | 0.98倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
| センコーＧＨＤ | 203,300円 | +6.5% | +12.5% | 2.46% | 16.07倍 | 1.60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 |
| 名 鉄 | 162,800円 | +2.8% | -10.8% | 2.46% | 12.28倍 | 0.69倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
市場注目の銘柄
チャート関連のコラム
