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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 999 | 1,012 | 999 | 1,003 | +10 | +1% | 148,000 |
| 2010/09/16 | 1,001 | 1,003 | 990 | 993 | -3 | -0.3% | 119,000 |
| 2010/09/15 | 998 | 1,008 | 992 | 996 | +5 | +0.5% | 125,000 |
| 2010/09/14 | 995 | 998 | 988 | 991 | -5 | -0.5% | 98,000 |
| 2010/09/13 | 1,011 | 1,011 | 995 | 996 | -14 | -1.4% | 81,000 |
| 2010/09/10 | 998 | 1,017 | 995 | 1,010 | +5 | +0.5% | 158,000 |
| 2010/09/09 | 1,003 | 1,014 | 997 | 1,005 | +2 | +0.2% | 114,000 |
| 2010/09/08 | 1,025 | 1,025 | 995 | 1,003 | -29 | -2.8% | 99,000 |
| 2010/09/07 | 1,022 | 1,035 | 1,018 | 1,032 | ±0 | ±0% | 80,000 |
| 2010/09/06 | 1,017 | 1,033 | 1,017 | 1,032 | +18 | +1.8% | 28,000 |
| 2010/09/03 | 1,011 | 1,016 | 1,010 | 1,014 | +2 | +0.2% | 33,000 |
| 2010/09/02 | 998 | 1,013 | 998 | 1,012 | +15 | +1.5% | 84,000 |
| 2010/09/01 | 989 | 1,001 | 984 | 997 | +9 | +0.9% | 194,000 |
| 2010/08/31 | 999 | 1,000 | 982 | 988 | -15 | -1.5% | 154,000 |
| 2010/08/30 | 1,003 | 1,013 | 998 | 1,003 | +5 | +0.5% | 141,000 |
| 2010/08/27 | 992 | 1,001 | 988 | 998 | ±0 | ±0% | 102,000 |
| 2010/08/26 | 997 | 1,005 | 997 | 998 | -1 | -0.1% | 80,000 |
| 2010/08/25 | 1,001 | 1,007 | 997 | 999 | -1 | -0.1% | 86,000 |
| 2010/08/24 | 1,001 | 1,002 | 996 | 1,000 | -3 | -0.3% | 155,000 |
| 2010/08/23 | 1,014 | 1,014 | 1,002 | 1,003 | -16 | -1.6% | 83,000 |
| 2010/08/20 | 1,020 | 1,027 | 1,009 | 1,019 | -9 | -0.9% | 127,000 |
| 2010/08/19 | 1,025 | 1,042 | 1,025 | 1,028 | +4 | +0.4% | 83,000 |
| 2010/08/18 | 1,024 | 1,027 | 1,018 | 1,024 | +3 | +0.3% | 73,000 |
| 2010/08/17 | 1,027 | 1,030 | 1,019 | 1,021 | -11 | -1.1% | 81,000 |
| 2010/08/16 | 1,012 | 1,046 | 1,011 | 1,032 | +7 | +0.7% | 104,000 |
| 2010/08/13 | 1,021 | 1,027 | 1,015 | 1,025 | +2 | +0.2% | 89,000 |
| 2010/08/12 | 1,017 | 1,025 | 1,010 | 1,023 | -5 | -0.5% | 102,000 |
| 2010/08/11 | 1,038 | 1,040 | 1,028 | 1,028 | -21 | -2% | 34,000 |
| 2010/08/10 | 1,056 | 1,064 | 1,046 | 1,049 | -7 | -0.7% | 76,000 |
| 2010/08/09 | 1,045 | 1,061 | 1,045 | 1,056 | -1 | -0.1% | 124,000 |
| 2010/08/06 | 1,029 | 1,064 | 1,029 | 1,057 | +29 | +2.8% | 119,000 |
| 2010/08/05 | 1,011 | 1,029 | 1,008 | 1,028 | +17 | +1.7% | 101,000 |
| 2010/08/04 | 1,024 | 1,024 | 1,001 | 1,011 | -16 | -1.6% | 111,000 |
| 2010/08/03 | 1,038 | 1,039 | 1,025 | 1,027 | +1 | +0.1% | 74,000 |
| 2010/08/02 | 1,037 | 1,051 | 1,025 | 1,026 | -4 | -0.4% | 100,000 |
| 2010/07/30 | 1,057 | 1,057 | 1,027 | 1,030 | -28 | -2.6% | 110,000 |
| 2010/07/29 | 1,058 | 1,076 | 1,057 | 1,058 | ±0 | ±0% | 126,000 |
| 2010/07/28 | 1,052 | 1,062 | 1,045 | 1,058 | +13 | +1.2% | 93,000 |
| 2010/07/27 | 1,052 | 1,054 | 1,040 | 1,045 | -7 | -0.7% | 107,000 |
| 2010/07/26 | 1,037 | 1,056 | 1,031 | 1,052 | +24 | +2.3% | 130,000 |
| 2010/07/23 | 1,025 | 1,036 | 1,022 | 1,028 | +19 | +1.9% | 103,000 |
| 2010/07/22 | 1,007 | 1,022 | 1,003 | 1,009 | ±0 | ±0% | 125,000 |
| 2010/07/21 | 1,026 | 1,027 | 1,000 | 1,009 | +3 | +0.3% | 256,000 |
| 2010/07/20 | 998 | 1,007 | 993 | 1,006 | +8 | +0.8% | 69,000 |
| 2010/07/16 | 1,019 | 1,020 | 992 | 998 | -4 | -0.4% | 147,000 |
| 2010/07/15 | 1,004 | 1,011 | 1,000 | 1,002 | -2 | -0.2% | 82,000 |
| 2010/07/14 | 1,018 | 1,024 | 1,000 | 1,004 | -5 | -0.5% | 69,000 |
| 2010/07/13 | 1,009 | 1,020 | 1,008 | 1,009 | +6 | +0.6% | 101,000 |
| 2010/07/12 | 1,010 | 1,015 | 998 | 1,003 | -12 | -1.2% | 79,000 |
| 2010/07/09 | 1,043 | 1,043 | 1,012 | 1,015 | +2 | +0.2% | 158,000 |
3601～
3650
件表示中 / 3717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 | 321,400円 | +13.0% | +22.7% | 2.30% | 19.43倍 | 1.61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 | 349,200円 | +10.8% | -9.1% | 3.01% | 10.07倍 | 1.00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 | 218,800円 | +10.4% | +36.2% | 4.66% | 14.82倍 | 0.82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 | 718,300円 | +1.9% | -8.2% | 3.23% | 12.73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 | 308,300円 | +3.9% | +0.2% | 2.89% | 10.37倍 | 1.01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
