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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/12/17 | 1,753 | 1,809 | 1,753 | 1,796 | +53 | +3% | 196,600 |
| 2013/12/16 | 1,782 | 1,782 | 1,742 | 1,743 | -39 | -2.2% | 86,900 |
| 2013/12/13 | 1,798 | 1,815 | 1,774 | 1,782 | -4 | -0.2% | 394,400 |
| 2013/12/12 | 1,770 | 1,799 | 1,767 | 1,786 | +15 | +0.8% | 216,400 |
| 2013/12/11 | 1,766 | 1,788 | 1,759 | 1,771 | -1 | -0.1% | 94,200 |
| 2013/12/10 | 1,720 | 1,790 | 1,720 | 1,772 | +42 | +2.4% | 231,100 |
| 2013/12/09 | 1,737 | 1,745 | 1,721 | 1,730 | +10 | +0.6% | 46,500 |
| 2013/12/06 | 1,710 | 1,736 | 1,702 | 1,720 | +10 | +0.6% | 81,400 |
| 2013/12/05 | 1,751 | 1,752 | 1,704 | 1,710 | -48 | -2.7% | 190,800 |
| 2013/12/04 | 1,738 | 1,798 | 1,735 | 1,758 | +20 | +1.2% | 227,000 |
| 2013/12/03 | 1,764 | 1,776 | 1,735 | 1,738 | -6 | -0.3% | 150,200 |
| 2013/12/02 | 1,784 | 1,784 | 1,730 | 1,744 | -39 | -2.2% | 136,900 |
| 2013/11/29 | 1,784 | 1,798 | 1,755 | 1,783 | -4 | -0.2% | 122,700 |
| 2013/11/28 | 1,779 | 1,795 | 1,770 | 1,787 | +26 | +1.5% | 112,300 |
| 2013/11/27 | 1,775 | 1,784 | 1,750 | 1,761 | -15 | -0.8% | 53,500 |
| 2013/11/26 | 1,780 | 1,798 | 1,767 | 1,776 | -23 | -1.3% | 91,600 |
| 2013/11/25 | 1,794 | 1,800 | 1,772 | 1,799 | +19 | +1.1% | 98,100 |
| 2013/11/22 | 1,794 | 1,794 | 1,753 | 1,780 | -5 | -0.3% | 157,400 |
| 2013/11/21 | 1,764 | 1,790 | 1,750 | 1,785 | +22 | +1.2% | 132,300 |
| 2013/11/20 | 1,755 | 1,766 | 1,740 | 1,763 | +15 | +0.9% | 91,700 |
| 2013/11/19 | 1,771 | 1,779 | 1,743 | 1,748 | -46 | -2.6% | 107,000 |
| 2013/11/18 | 1,815 | 1,815 | 1,776 | 1,794 | -7 | -0.4% | 132,300 |
| 2013/11/15 | 1,780 | 1,816 | 1,732 | 1,801 | +35 | +2% | 180,000 |
| 2013/11/14 | 1,733 | 1,776 | 1,706 | 1,766 | +50 | +2.9% | 196,900 |
| 2013/11/13 | 1,728 | 1,748 | 1,707 | 1,716 | -11 | -0.6% | 228,400 |
| 2013/11/12 | 1,691 | 1,735 | 1,688 | 1,727 | +51 | +3% | 165,100 |
| 2013/11/11 | 1,725 | 1,725 | 1,664 | 1,676 | -30 | -1.8% | 278,100 |
| 2013/11/08 | 1,720 | 1,735 | 1,681 | 1,706 | -39 | -2.2% | 223,900 |
| 2013/11/07 | 1,770 | 1,789 | 1,740 | 1,745 | -33 | -1.9% | 128,400 |
| 2013/11/06 | 1,775 | 1,797 | 1,756 | 1,778 | +8 | +0.5% | 178,500 |
| 2013/11/05 | 1,700 | 1,779 | 1,699 | 1,770 | +103 | +6.2% | 274,000 |
| 2013/11/01 | 1,720 | 1,727 | 1,658 | 1,667 | -41 | -2.4% | 95,600 |
| 2013/10/31 | 1,707 | 1,733 | 1,693 | 1,708 | +1 | +0.1% | 135,800 |
| 2013/10/30 | 1,676 | 1,709 | 1,659 | 1,707 | +50 | +3% | 112,400 |
| 2013/10/29 | 1,678 | 1,713 | 1,645 | 1,657 | -47 | -2.8% | 254,600 |
| 2013/10/28 | 1,677 | 1,721 | 1,675 | 1,704 | +4 | +0.2% | 123,400 |
| 2013/10/25 | 1,742 | 1,760 | 1,694 | 1,700 | -43 | -2.5% | 145,900 |
| 2013/10/24 | 1,687 | 1,750 | 1,680 | 1,743 | +48 | +2.8% | 101,400 |
| 2013/10/23 | 1,775 | 1,784 | 1,694 | 1,695 | -80 | -4.5% | 135,900 |
| 2013/10/22 | 1,766 | 1,787 | 1,756 | 1,775 | +5 | +0.3% | 84,200 |
| 2013/10/21 | 1,765 | 1,788 | 1,745 | 1,770 | +18 | +1% | 100,000 |
| 2013/10/18 | 1,728 | 1,756 | 1,722 | 1,752 | +28 | +1.6% | 132,200 |
| 2013/10/17 | 1,670 | 1,725 | 1,666 | 1,724 | +69 | +4.2% | 205,100 |
| 2013/10/16 | 1,650 | 1,669 | 1,644 | 1,655 | +17 | +1% | 48,200 |
| 2013/10/15 | 1,670 | 1,670 | 1,628 | 1,638 | -14 | -0.8% | 77,200 |
| 2013/10/11 | 1,628 | 1,670 | 1,628 | 1,652 | +58 | +3.6% | 129,100 |
| 2013/10/10 | 1,578 | 1,598 | 1,573 | 1,594 | +17 | +1.1% | 58,300 |
2851～
2900
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
