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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 1,564 | 1,580 | 1,548 | 1,577 | +11 | +0.7% | 54,200 |
| 2013/10/08 | 1,536 | 1,580 | 1,536 | 1,566 | +23 | +1.5% | 96,100 |
| 2013/10/07 | 1,558 | 1,573 | 1,520 | 1,543 | -23 | -1.5% | 62,500 |
| 2013/10/04 | 1,570 | 1,586 | 1,556 | 1,566 | -18 | -1.1% | 74,400 |
| 2013/10/03 | 1,619 | 1,638 | 1,584 | 1,584 | -35 | -2.2% | 96,900 |
| 2013/10/02 | 1,686 | 1,686 | 1,618 | 1,619 | -56 | -3.3% | 105,900 |
| 2013/10/01 | 1,704 | 1,704 | 1,671 | 1,675 | -43 | -2.5% | 72,100 |
| 2013/09/30 | 1,701 | 1,729 | 1,693 | 1,718 | +17 | +1% | 115,400 |
| 2013/09/27 | 1,763 | 1,765 | 1,695 | 1,701 | -64 | -3.6% | 134,000 |
| 2013/09/26 | 1,748 | 1,765 | 1,689 | 1,765 | +37 | +2.1% | 130,700 |
| 2013/09/25 | 1,735 | 1,738 | 1,718 | 1,728 | -10 | -0.6% | 86,000 |
| 2013/09/24 | 1,685 | 1,748 | 1,676 | 1,738 | +46 | +2.7% | 173,400 |
| 2013/09/20 | 1,699 | 1,710 | 1,674 | 1,692 | +1 | +0.1% | 106,600 |
| 2013/09/19 | 1,683 | 1,693 | 1,662 | 1,691 | +37 | +2.2% | 90,800 |
| 2013/09/18 | 1,631 | 1,665 | 1,627 | 1,654 | +52 | +3.2% | 71,700 |
| 2013/09/17 | 1,651 | 1,651 | 1,594 | 1,602 | -41 | -2.5% | 86,000 |
| 2013/09/13 | 1,651 | 1,685 | 1,614 | 1,643 | -3 | -0.2% | 193,600 |
| 2013/09/12 | 1,645 | 1,661 | 1,639 | 1,646 | +2 | +0.1% | 50,900 |
| 2013/09/11 | 1,684 | 1,692 | 1,634 | 1,644 | -38 | -2.3% | 44,900 |
| 2013/09/10 | 1,645 | 1,696 | 1,645 | 1,682 | +38 | +2.3% | 119,200 |
| 2013/09/09 | 1,652 | 1,655 | 1,620 | 1,644 | +47 | +2.9% | 49,500 |
| 2013/09/06 | 1,625 | 1,669 | 1,589 | 1,597 | -9 | -0.6% | 82,800 |
| 2013/09/05 | 1,603 | 1,623 | 1,589 | 1,606 | +7 | +0.4% | 24,500 |
| 2013/09/04 | 1,586 | 1,615 | 1,570 | 1,599 | -12 | -0.7% | 92,800 |
| 2013/09/03 | 1,578 | 1,611 | 1,578 | 1,611 | +58 | +3.7% | 44,500 |
| 2013/09/02 | 1,547 | 1,561 | 1,540 | 1,553 | +26 | +1.7% | 88,900 |
| 2013/08/30 | 1,560 | 1,578 | 1,522 | 1,527 | -30 | -1.9% | 171,100 |
| 2013/08/29 | 1,569 | 1,579 | 1,547 | 1,557 | -11 | -0.7% | 54,600 |
| 2013/08/28 | 1,559 | 1,604 | 1,543 | 1,568 | -21 | -1.3% | 135,900 |
| 2013/08/27 | 1,623 | 1,635 | 1,571 | 1,589 | -34 | -2.1% | 136,800 |
| 2013/08/26 | 1,600 | 1,628 | 1,568 | 1,623 | +25 | +1.6% | 130,200 |
| 2013/08/23 | 1,562 | 1,614 | 1,555 | 1,598 | +45 | +2.9% | 116,900 |
| 2013/08/22 | 1,541 | 1,595 | 1,533 | 1,553 | +33 | +2.2% | 169,900 |
| 2013/08/21 | 1,544 | 1,556 | 1,508 | 1,520 | -16 | -1% | 86,800 |
| 2013/08/20 | 1,560 | 1,563 | 1,533 | 1,536 | -41 | -2.6% | 83,700 |
| 2013/08/19 | 1,559 | 1,586 | 1,559 | 1,577 | +27 | +1.7% | 53,400 |
| 2013/08/16 | 1,550 | 1,566 | 1,514 | 1,550 | -7 | -0.4% | 72,800 |
| 2013/08/15 | 1,580 | 1,588 | 1,553 | 1,557 | -22 | -1.4% | 68,600 |
| 2013/08/14 | 1,572 | 1,588 | 1,555 | 1,579 | +14 | +0.9% | 59,200 |
| 2013/08/13 | 1,599 | 1,599 | 1,551 | 1,565 | -18 | -1.1% | 117,300 |
| 2013/08/12 | 1,585 | 1,599 | 1,572 | 1,583 | -11 | -0.7% | 36,700 |
| 2013/08/09 | 1,587 | 1,601 | 1,587 | 1,594 | +17 | +1.1% | 49,800 |
| 2013/08/08 | 1,589 | 1,620 | 1,574 | 1,577 | -26 | -1.6% | 45,500 |
| 2013/08/07 | 1,612 | 1,630 | 1,600 | 1,603 | -44 | -2.7% | 46,800 |
| 2013/08/06 | 1,651 | 1,664 | 1,611 | 1,647 | -22 | -1.3% | 111,700 |
| 2013/08/05 | 1,651 | 1,679 | 1,651 | 1,669 | -10 | -0.6% | 59,600 |
| 2013/08/02 | 1,643 | 1,690 | 1,612 | 1,679 | +76 | +4.7% | 183,200 |
| 2013/08/01 | 1,554 | 1,605 | 1,551 | 1,603 | +35 | +2.2% | 112,800 |
| 2013/07/31 | 1,618 | 1,618 | 1,556 | 1,568 | -51 | -3.2% | 151,500 |
| 2013/07/30 | 1,579 | 1,625 | 1,569 | 1,619 | +22 | +1.4% | 108,400 |
2901～
2950
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
