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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,686 | 1,687 | 1,591 | 1,597 | -103 | -6.1% | 141,400 |
| 2013/07/26 | 1,624 | 1,718 | 1,613 | 1,700 | +60 | +3.7% | 216,100 |
| 2013/07/25 | 1,654 | 1,680 | 1,625 | 1,640 | -18 | -1.1% | 98,800 |
| 2013/07/24 | 1,674 | 1,684 | 1,654 | 1,658 | -12 | -0.7% | 55,000 |
| 2013/07/23 | 1,645 | 1,675 | 1,634 | 1,670 | +11 | +0.7% | 70,900 |
| 2013/07/22 | 1,668 | 1,668 | 1,642 | 1,659 | +15 | +0.9% | 100,700 |
| 2013/07/19 | 1,650 | 1,660 | 1,628 | 1,644 | +10 | +0.6% | 159,300 |
| 2013/07/18 | 1,632 | 1,655 | 1,631 | 1,634 | -3 | -0.2% | 81,700 |
| 2013/07/17 | 1,650 | 1,650 | 1,612 | 1,637 | -15 | -0.9% | 59,200 |
| 2013/07/16 | 1,606 | 1,655 | 1,606 | 1,652 | +45 | +2.8% | 100,600 |
| 2013/07/12 | 1,586 | 1,616 | 1,574 | 1,607 | +18 | +1.1% | 149,900 |
| 2013/07/11 | 1,606 | 1,618 | 1,580 | 1,589 | -37 | -2.3% | 146,400 |
| 2013/07/10 | 1,622 | 1,659 | 1,618 | 1,626 | -29 | -1.8% | 116,900 |
| 2013/07/09 | 1,630 | 1,683 | 1,626 | 1,655 | +58 | +3.6% | 192,300 |
| 2013/07/08 | 1,679 | 1,679 | 1,596 | 1,597 | -68 | -4.1% | 175,900 |
| 2013/07/05 | 1,698 | 1,698 | 1,656 | 1,665 | -16 | -1% | 142,700 |
| 2013/07/04 | 1,663 | 1,685 | 1,650 | 1,681 | +18 | +1.1% | 88,900 |
| 2013/07/03 | 1,656 | 1,680 | 1,634 | 1,663 | ±0 | ±0% | 112,800 |
| 2013/07/02 | 1,655 | 1,668 | 1,620 | 1,663 | +9 | +0.5% | 183,800 |
| 2013/07/01 | 1,658 | 1,658 | 1,601 | 1,654 | -7 | -0.4% | 139,300 |
| 2013/06/28 | 1,557 | 1,756 | 1,553 | 1,661 | +130 | +8.5% | 287,400 |
| 2013/06/27 | 1,537 | 1,550 | 1,492 | 1,531 | +13 | +0.9% | 249,600 |
| 2013/06/26 | 1,566 | 1,583 | 1,502 | 1,518 | -11 | -0.7% | 108,700 |
| 2013/06/25 | 1,534 | 1,592 | 1,504 | 1,529 | +10 | +0.7% | 223,700 |
| 2013/06/24 | 1,500 | 1,540 | 1,490 | 1,519 | +38 | +2.6% | 116,200 |
| 2013/06/21 | 1,413 | 1,481 | 1,400 | 1,481 | +28 | +1.9% | 105,000 |
| 2013/06/20 | 1,485 | 1,485 | 1,430 | 1,453 | -49 | -3.3% | 149,500 |
| 2013/06/19 | 1,480 | 1,508 | 1,469 | 1,502 | +45 | +3.1% | 96,700 |
| 2013/06/18 | 1,481 | 1,491 | 1,450 | 1,457 | -31 | -2.1% | 104,000 |
| 2013/06/17 | 1,422 | 1,490 | 1,419 | 1,488 | +67 | +4.7% | 138,200 |
| 2013/06/14 | 1,380 | 1,447 | 1,380 | 1,421 | +90 | +6.8% | 286,400 |
| 2013/06/13 | 1,341 | 1,350 | 1,294 | 1,331 | -24 | -1.8% | 162,700 |
| 2013/06/12 | 1,324 | 1,374 | 1,308 | 1,355 | +3 | +0.2% | 82,400 |
| 2013/06/11 | 1,379 | 1,391 | 1,329 | 1,352 | -28 | -2% | 121,600 |
| 2013/06/10 | 1,344 | 1,391 | 1,340 | 1,380 | +66 | +5% | 90,000 |
| 2013/06/07 | 1,304 | 1,347 | 1,287 | 1,314 | -33 | -2.4% | 179,700 |
| 2013/06/06 | 1,354 | 1,386 | 1,341 | 1,347 | -56 | -4% | 122,300 |
| 2013/06/05 | 1,424 | 1,468 | 1,403 | 1,403 | -31 | -2.2% | 98,500 |
| 2013/06/04 | 1,413 | 1,439 | 1,381 | 1,434 | -3 | -0.2% | 171,000 |
| 2013/06/03 | 1,453 | 1,485 | 1,405 | 1,437 | -15 | -1% | 307,400 |
| 2013/05/31 | 1,450 | 1,464 | 1,421 | 1,452 | +11 | +0.8% | 214,900 |
| 2013/05/30 | 1,467 | 1,507 | 1,432 | 1,441 | -46 | -3.1% | 274,100 |
| 2013/05/29 | 1,455 | 1,519 | 1,439 | 1,487 | +52 | +3.6% | 107,900 |
| 2013/05/28 | 1,424 | 1,480 | 1,415 | 1,435 | -28 | -1.9% | 138,100 |
| 2013/05/27 | 1,489 | 1,496 | 1,461 | 1,463 | -57 | -3.8% | 118,000 |
| 2013/05/24 | 1,530 | 1,561 | 1,480 | 1,520 | +3 | +0.2% | 237,900 |
| 2013/05/23 | 1,598 | 1,649 | 1,515 | 1,517 | -66 | -4.2% | 271,200 |
| 2013/05/22 | 1,619 | 1,619 | 1,570 | 1,583 | -16 | -1% | 105,700 |
| 2013/05/21 | 1,585 | 1,603 | 1,574 | 1,599 | +17 | +1.1% | 222,500 |
| 2013/05/20 | 1,568 | 1,590 | 1,548 | 1,582 | +49 | +3.2% | 105,200 |
2951～
3000
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
