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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,785 | 1,787 | 1,740 | 1,740 | -38 | -2.1% | 126,200 |
| 2014/08/04 | 1,823 | 1,823 | 1,760 | 1,778 | -34 | -1.9% | 184,300 |
| 2014/08/01 | 1,784 | 1,852 | 1,742 | 1,812 | +29 | +1.6% | 290,400 |
| 2014/07/31 | 1,798 | 1,809 | 1,776 | 1,783 | -14 | -0.8% | 115,300 |
| 2014/07/30 | 1,805 | 1,806 | 1,789 | 1,797 | -13 | -0.7% | 65,000 |
| 2014/07/29 | 1,802 | 1,812 | 1,790 | 1,810 | +20 | +1.1% | 64,500 |
| 2014/07/28 | 1,806 | 1,806 | 1,779 | 1,790 | +1 | +0.1% | 53,200 |
| 2014/07/25 | 1,778 | 1,790 | 1,772 | 1,789 | +14 | +0.8% | 59,100 |
| 2014/07/24 | 1,792 | 1,801 | 1,772 | 1,775 | -17 | -0.9% | 58,700 |
| 2014/07/23 | 1,787 | 1,805 | 1,781 | 1,792 | +12 | +0.7% | 113,000 |
| 2014/07/22 | 1,778 | 1,783 | 1,769 | 1,780 | +36 | +2.1% | 102,900 |
| 2014/07/18 | 1,727 | 1,747 | 1,707 | 1,744 | -8 | -0.5% | 115,000 |
| 2014/07/17 | 1,746 | 1,756 | 1,742 | 1,752 | +4 | +0.2% | 63,100 |
| 2014/07/16 | 1,732 | 1,756 | 1,730 | 1,748 | +1 | +0.1% | 96,700 |
| 2014/07/15 | 1,753 | 1,762 | 1,739 | 1,747 | +5 | +0.3% | 48,500 |
| 2014/07/14 | 1,696 | 1,742 | 1,696 | 1,742 | +22 | +1.3% | 52,100 |
| 2014/07/11 | 1,714 | 1,732 | 1,713 | 1,720 | -11 | -0.6% | 73,700 |
| 2014/07/10 | 1,788 | 1,790 | 1,730 | 1,731 | -46 | -2.6% | 97,900 |
| 2014/07/09 | 1,755 | 1,794 | 1,755 | 1,777 | +10 | +0.6% | 127,200 |
| 2014/07/08 | 1,747 | 1,775 | 1,736 | 1,767 | +8 | +0.5% | 92,700 |
| 2014/07/07 | 1,762 | 1,774 | 1,753 | 1,759 | -14 | -0.8% | 61,500 |
| 2014/07/04 | 1,797 | 1,800 | 1,764 | 1,773 | -1 | -0.1% | 143,400 |
| 2014/07/03 | 1,772 | 1,789 | 1,764 | 1,774 | +12 | +0.7% | 145,700 |
| 2014/07/02 | 1,750 | 1,771 | 1,741 | 1,762 | +3 | +0.2% | 67,400 |
| 2014/07/01 | 1,759 | 1,772 | 1,744 | 1,759 | +5 | +0.3% | 104,200 |
| 2014/06/30 | 1,715 | 1,755 | 1,701 | 1,754 | +39 | +2.3% | 157,500 |
| 2014/06/27 | 1,711 | 1,719 | 1,683 | 1,715 | +10 | +0.6% | 123,000 |
| 2014/06/26 | 1,739 | 1,739 | 1,699 | 1,705 | -19 | -1.1% | 103,000 |
| 2014/06/25 | 1,740 | 1,740 | 1,720 | 1,724 | -17 | -1% | 87,500 |
| 2014/06/24 | 1,737 | 1,748 | 1,721 | 1,741 | +9 | +0.5% | 97,200 |
| 2014/06/23 | 1,750 | 1,755 | 1,724 | 1,732 | -15 | -0.9% | 124,900 |
| 2014/06/20 | 1,746 | 1,761 | 1,725 | 1,747 | ±0 | ±0% | 146,600 |
| 2014/06/19 | 1,736 | 1,754 | 1,725 | 1,747 | +20 | +1.2% | 154,900 |
| 2014/06/18 | 1,729 | 1,738 | 1,717 | 1,727 | +8 | +0.5% | 168,900 |
| 2014/06/17 | 1,713 | 1,727 | 1,699 | 1,719 | +6 | +0.4% | 152,800 |
| 2014/06/16 | 1,745 | 1,756 | 1,704 | 1,713 | -42 | -2.4% | 138,500 |
| 2014/06/13 | 1,731 | 1,757 | 1,723 | 1,755 | ±0 | ±0% | 190,100 |
| 2014/06/12 | 1,743 | 1,762 | 1,740 | 1,755 | -7 | -0.4% | 83,400 |
| 2014/06/11 | 1,741 | 1,769 | 1,740 | 1,762 | -2 | -0.1% | 162,400 |
| 2014/06/10 | 1,789 | 1,794 | 1,757 | 1,764 | -13 | -0.7% | 100,600 |
| 2014/06/09 | 1,800 | 1,801 | 1,771 | 1,777 | -5 | -0.3% | 100,800 |
| 2014/06/06 | 1,811 | 1,811 | 1,774 | 1,782 | -34 | -1.9% | 151,000 |
| 2014/06/05 | 1,838 | 1,858 | 1,809 | 1,816 | -11 | -0.6% | 140,600 |
| 2014/06/04 | 1,795 | 1,833 | 1,787 | 1,827 | +42 | +2.4% | 198,200 |
| 2014/06/03 | 1,779 | 1,796 | 1,767 | 1,785 | +13 | +0.7% | 139,900 |
| 2014/06/02 | 1,750 | 1,773 | 1,742 | 1,772 | +34 | +2% | 125,000 |
| 2014/05/30 | 1,727 | 1,752 | 1,721 | 1,738 | -12 | -0.7% | 261,900 |
| 2014/05/29 | 1,748 | 1,764 | 1,734 | 1,750 | -18 | -1% | 104,500 |
| 2014/05/28 | 1,763 | 1,777 | 1,752 | 1,768 | +11 | +0.6% | 113,700 |
| 2014/05/27 | 1,745 | 1,761 | 1,740 | 1,757 | +6 | +0.3% | 64,500 |
2701～
2750
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
