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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 1,894 | 1,933 | 1,881 | 1,918 | +104 | +5.7% | 259,900 |
| 2014/03/05 | 1,822 | 1,838 | 1,806 | 1,814 | +17 | +0.9% | 84,500 |
| 2014/03/04 | 1,766 | 1,798 | 1,758 | 1,797 | +24 | +1.4% | 86,400 |
| 2014/03/03 | 1,780 | 1,819 | 1,724 | 1,773 | -14 | -0.8% | 72,400 |
| 2014/02/28 | 1,803 | 1,803 | 1,738 | 1,787 | -14 | -0.8% | 164,500 |
| 2014/02/27 | 1,771 | 1,820 | 1,760 | 1,801 | +18 | +1% | 104,800 |
| 2014/02/26 | 1,761 | 1,820 | 1,761 | 1,783 | -18 | -1% | 45,100 |
| 2014/02/25 | 1,810 | 1,814 | 1,780 | 1,801 | +19 | +1.1% | 73,800 |
| 2014/02/24 | 1,798 | 1,822 | 1,760 | 1,782 | -14 | -0.8% | 99,500 |
| 2014/02/21 | 1,753 | 1,802 | 1,753 | 1,796 | +80 | +4.7% | 115,500 |
| 2014/02/20 | 1,769 | 1,785 | 1,716 | 1,716 | -55 | -3.1% | 146,100 |
| 2014/02/19 | 1,791 | 1,800 | 1,758 | 1,771 | -11 | -0.6% | 122,200 |
| 2014/02/18 | 1,765 | 1,789 | 1,722 | 1,782 | +35 | +2% | 196,700 |
| 2014/02/17 | 1,724 | 1,759 | 1,701 | 1,747 | +21 | +1.2% | 116,600 |
| 2014/02/14 | 1,744 | 1,768 | 1,702 | 1,726 | -23 | -1.3% | 144,500 |
| 2014/02/13 | 1,768 | 1,783 | 1,742 | 1,749 | -16 | -0.9% | 182,500 |
| 2014/02/12 | 1,758 | 1,773 | 1,751 | 1,765 | +25 | +1.4% | 108,900 |
| 2014/02/10 | 1,770 | 1,770 | 1,726 | 1,740 | +3 | +0.2% | 105,100 |
| 2014/02/07 | 1,700 | 1,744 | 1,695 | 1,737 | +72 | +4.3% | 190,300 |
| 2014/02/06 | 1,684 | 1,701 | 1,664 | 1,665 | -36 | -2.1% | 173,000 |
| 2014/02/05 | 1,675 | 1,714 | 1,666 | 1,701 | +16 | +0.9% | 152,900 |
| 2014/02/04 | 1,730 | 1,763 | 1,684 | 1,685 | -96 | -5.4% | 181,200 |
| 2014/02/03 | 1,806 | 1,822 | 1,780 | 1,781 | -57 | -3.1% | 138,200 |
| 2014/01/31 | 1,828 | 1,850 | 1,805 | 1,838 | +10 | +0.5% | 158,800 |
| 2014/01/30 | 1,815 | 1,850 | 1,811 | 1,828 | -37 | -2% | 172,600 |
| 2014/01/29 | 1,791 | 1,871 | 1,791 | 1,865 | +96 | +5.4% | 150,600 |
| 2014/01/28 | 1,755 | 1,795 | 1,755 | 1,769 | -4 | -0.2% | 169,900 |
| 2014/01/27 | 1,756 | 1,799 | 1,756 | 1,773 | -51 | -2.8% | 221,100 |
| 2014/01/24 | 1,830 | 1,856 | 1,818 | 1,824 | -38 | -2% | 205,400 |
| 2014/01/23 | 1,915 | 1,928 | 1,862 | 1,862 | -54 | -2.8% | 163,000 |
| 2014/01/22 | 1,933 | 1,941 | 1,894 | 1,916 | -29 | -1.5% | 217,000 |
| 2014/01/21 | 1,939 | 1,970 | 1,933 | 1,945 | ±0 | ±0% | 65,300 |
| 2014/01/20 | 1,968 | 1,975 | 1,939 | 1,945 | -23 | -1.2% | 100,600 |
| 2014/01/17 | 1,913 | 1,972 | 1,913 | 1,968 | +44 | +2.3% | 161,900 |
| 2014/01/16 | 1,913 | 1,956 | 1,905 | 1,924 | +7 | +0.4% | 94,400 |
| 2014/01/15 | 1,895 | 1,918 | 1,881 | 1,917 | +44 | +2.3% | 107,500 |
| 2014/01/14 | 1,860 | 1,877 | 1,840 | 1,873 | -17 | -0.9% | 205,400 |
| 2014/01/10 | 1,900 | 1,905 | 1,863 | 1,890 | -29 | -1.5% | 166,700 |
| 2014/01/09 | 1,923 | 1,923 | 1,890 | 1,919 | -14 | -0.7% | 131,100 |
| 2014/01/08 | 1,910 | 1,934 | 1,900 | 1,933 | +35 | +1.8% | 94,600 |
| 2014/01/07 | 1,887 | 1,912 | 1,883 | 1,898 | -4 | -0.2% | 135,600 |
| 2014/01/06 | 1,898 | 1,921 | 1,875 | 1,902 | +11 | +0.6% | 157,900 |
| 2013/12/30 | 1,873 | 1,904 | 1,871 | 1,891 | +18 | +1% | 119,000 |
| 2013/12/27 | 1,830 | 1,875 | 1,822 | 1,873 | +43 | +2.3% | 110,100 |
| 2013/12/26 | 1,814 | 1,837 | 1,803 | 1,830 | +17 | +0.9% | 63,900 |
| 2013/12/25 | 1,810 | 1,815 | 1,797 | 1,813 | +2 | +0.1% | 74,900 |
| 2013/12/24 | 1,843 | 1,855 | 1,803 | 1,811 | -22 | -1.2% | 88,400 |
| 2013/12/20 | 1,857 | 1,868 | 1,828 | 1,833 | -23 | -1.2% | 124,700 |
| 2013/12/19 | 1,851 | 1,870 | 1,814 | 1,856 | +23 | +1.3% | 239,100 |
| 2013/12/18 | 1,794 | 1,835 | 1,792 | 1,833 | +37 | +2.1% | 237,500 |
2751～
2800
件表示中 / 3715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 | 327,500円 | +13.0% | +22.7% | 2.26% | 19.79倍 | 1.64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 王 | 348,700円 | +10.8% | -9.1% | 3.01% | 10.06倍 | 0.99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 |
| セイノーＨＤ | 221,000円 | +10.4% | +36.2% | 4.62% | 14.97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 |
| 山 九 | 716,000円 | +1.9% | -8.2% | 3.24% | 12.69倍 | 1.28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 |
| 京阪ＨＤ | 310,900円 | +3.9% | +0.2% | 2.86% | 10.45倍 | 1.02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
