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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 2014/08/28 | 1,832 | 1,832 | 1,806 | 1,820 | -26 | -1.4% | 198,800 |
| 2014/08/27 | 1,845 | 1,853 | 1,836 | 1,846 | +7 | +0.4% | 92,200 |
| 2014/08/26 | 1,843 | 1,847 | 1,827 | 1,839 | +2 | +0.1% | 121,800 |
| 2014/08/25 | 1,829 | 1,849 | 1,829 | 1,837 | +8 | +0.4% | 99,000 |
| 2014/08/22 | 1,831 | 1,844 | 1,821 | 1,829 | -1 | -0.1% | 85,100 |
| 2014/08/21 | 1,825 | 1,834 | 1,817 | 1,830 | +2 | +0.1% | 94,900 |
| 2014/08/20 | 1,836 | 1,848 | 1,820 | 1,828 | -9 | -0.5% | 66,300 |
| 2014/08/19 | 1,835 | 1,842 | 1,817 | 1,837 | +12 | +0.7% | 86,800 |
| 2014/08/18 | 1,820 | 1,834 | 1,815 | 1,825 | +4 | +0.2% | 42,100 |
| 2014/08/15 | 1,821 | 1,826 | 1,810 | 1,821 | -1 | -0.1% | 57,200 |
| 2014/08/14 | 1,806 | 1,825 | 1,801 | 1,822 | +27 | +1.5% | 88,500 |
| 2014/08/13 | 1,790 | 1,801 | 1,770 | 1,795 | -6 | -0.3% | 151,000 |
| 2014/08/12 | 1,811 | 1,829 | 1,795 | 1,801 | +1 | +0.1% | 81,900 |
| 2014/08/11 | 1,784 | 1,802 | 1,760 | 1,800 | +53 | +3% | 121,900 |
| 2014/08/08 | 1,767 | 1,779 | 1,735 | 1,747 | -20 | -1.1% | 166,600 |
| 2014/08/07 | 1,727 | 1,771 | 1,726 | 1,767 | +43 | +2.5% | 184,400 |
| 2014/08/06 | 1,737 | 1,742 | 1,712 | 1,724 | -16 | -0.9% | 93,000 |
2651～
2700
件表示中 / 3768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 | 328,900円 | +13.0% | +22.7% | 2.25% | 19.88倍 | 1.65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 | 159,600円 | +3.8% | -29.9% | 2.13% | 18.52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 | 232,100円 | +10.4% | +36.2% | 4.39% | 15.74倍 | 0.87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 | 203,400円 | +6.5% | +12.5% | 2.46% | 16.11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 |
| 京阪ＨＤ | 330,600円 | +3.9% | +0.2% | 2.69% | 11.12倍 | 1.09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
