ＮＩＰＰＯＮ ＥＸＰＲＥＳＳ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 8,073 | 8,079 | 7,960 | 8,017 | -51 | -0.6% | 338,900 |
| 2024/05/01 | 8,078 | 8,092 | 7,985 | 8,068 | +2 | ±0% | 397,600 |
| 2024/04/30 | 8,123 | 8,123 | 8,041 | 8,066 | -57 | -0.7% | 646,900 |
| 2024/04/26 | 8,063 | 8,147 | 8,063 | 8,123 | +21 | +0.3% | 347,800 |
| 2024/04/25 | 8,171 | 8,171 | 8,086 | 8,102 | -72 | -0.9% | 341,700 |
| 2024/04/24 | 8,050 | 8,185 | 8,050 | 8,174 | +67 | +0.8% | 398,300 |
| 2024/04/23 | 8,049 | 8,131 | 8,033 | 8,107 | +87 | +1.1% | 470,700 |
| 2024/04/22 | 8,016 | 8,055 | 7,970 | 8,020 | +154 | +2% | 446,600 |
| 2024/04/19 | 7,900 | 7,955 | 7,821 | 7,866 | -89 | -1.1% | 634,700 |
| 2024/04/18 | 7,977 | 8,021 | 7,920 | 7,955 | +14 | +0.2% | 557,900 |
| 2024/04/17 | 8,050 | 8,062 | 7,893 | 7,941 | -116 | -1.4% | 588,200 |
| 2024/04/16 | 8,057 | 8,092 | 8,011 | 8,057 | -19 | -0.2% | 618,200 |
| 2024/04/15 | 7,880 | 8,076 | 7,880 | 8,076 | +156 | +2% | 673,100 |
| 2024/04/12 | 7,870 | 7,939 | 7,855 | 7,920 | +56 | +0.7% | 481,000 |
| 2024/04/11 | 7,774 | 7,864 | 7,760 | 7,864 | +21 | +0.3% | 506,400 |
| 2024/04/10 | 7,844 | 7,888 | 7,828 | 7,843 | +50 | +0.6% | 493,200 |
| 2024/04/09 | 7,800 | 7,817 | 7,725 | 7,793 | +8 | +0.1% | 517,200 |
| 2024/04/08 | 7,588 | 7,795 | 7,583 | 7,785 | +228 | +3% | 725,500 |
| 2024/04/05 | 7,597 | 7,627 | 7,553 | 7,557 | -66 | -0.9% | 510,700 |
| 2024/04/04 | 7,700 | 7,710 | 7,623 | 7,623 | -63 | -0.8% | 688,200 |
| 2024/04/03 | 7,661 | 7,730 | 7,633 | 7,686 | +4 | +0.1% | 731,300 |
| 2024/04/02 | 7,710 | 7,720 | 7,636 | 7,682 | -17 | -0.2% | 619,100 |
| 2024/04/01 | 7,780 | 7,825 | 7,695 | 7,699 | -33 | -0.4% | 660,300 |
| 2024/03/29 | 7,765 | 7,785 | 7,724 | 7,732 | +23 | +0.3% | 489,900 |
| 2024/03/28 | 7,783 | 7,784 | 7,661 | 7,709 | -70 | -0.9% | 835,700 |
| 2024/03/27 | 7,770 | 7,835 | 7,760 | 7,779 | +39 | +0.5% | 621,000 |
| 2024/03/26 | 7,788 | 7,835 | 7,722 | 7,740 | +19 | +0.2% | 654,300 |
| 2024/03/25 | 7,770 | 7,817 | 7,717 | 7,721 | -10 | -0.1% | 549,900 |
| 2024/03/22 | 7,767 | 7,768 | 7,668 | 7,731 | +15 | +0.2% | 545,000 |
| 2024/03/21 | 7,729 | 7,768 | 7,681 | 7,716 | -13 | -0.2% | 594,000 |
| 2024/03/19 | 7,651 | 7,755 | 7,602 | 7,729 | +105 | +1.4% | 762,500 |
| 2024/03/18 | 7,622 | 7,660 | 7,553 | 7,624 | +142 | +1.9% | 1,579,900 |
| 2024/03/15 | 7,543 | 7,578 | 7,467 | 7,482 | -89 | -1.2% | 998,200 |
| 2024/03/14 | 7,471 | 7,571 | 7,443 | 7,571 | +66 | +0.9% | 845,300 |
| 2024/03/13 | 7,555 | 7,630 | 7,492 | 7,505 | -20 | -0.3% | 897,400 |
| 2024/03/12 | 7,580 | 7,660 | 7,507 | 7,525 | -40 | -0.5% | 2,161,000 |
| 2024/03/11 | 7,518 | 7,639 | 7,482 | 7,565 | -44 | -0.6% | 1,751,400 |
| 2024/03/08 | 7,706 | 7,720 | 7,593 | 7,609 | -111 | -1.4% | 957,200 |
| 2024/03/07 | 7,725 | 7,794 | 7,685 | 7,720 | +50 | +0.7% | 761,500 |
| 2024/03/06 | 7,625 | 7,760 | 7,611 | 7,670 | +13 | +0.2% | 728,600 |
| 2024/03/05 | 7,782 | 7,799 | 7,635 | 7,657 | -165 | -2.1% | 1,128,200 |
| 2024/03/04 | 7,841 | 7,893 | 7,792 | 7,822 | -217 | -2.7% | 1,314,500 |
| 2024/03/01 | 8,045 | 8,098 | 7,997 | 8,039 | +120 | +1.5% | 517,500 |
| 2024/02/29 | 7,896 | 7,955 | 7,821 | 7,919 | +49 | +0.6% | 542,900 |
| 2024/02/28 | 7,870 | 7,925 | 7,817 | 7,870 | +21 | +0.3% | 339,900 |
| 2024/02/27 | 7,961 | 7,984 | 7,810 | 7,849 | -130 | -1.6% | 552,700 |
| 2024/02/26 | 8,176 | 8,208 | 7,967 | 7,979 | -203 | -2.5% | 490,900 |
| 2024/02/22 | 8,100 | 8,248 | 8,085 | 8,182 | +45 | +0.6% | 408,700 |
| 2024/02/21 | 8,099 | 8,163 | 8,061 | 8,137 | +76 | +0.9% | 459,200 |
| 2024/02/20 | 8,075 | 8,166 | 8,025 | 8,061 | -7 | -0.1% | 403,500 |
1～
50
件表示中 / 571件
類似銘柄と比較する
現在ご覧いただいている「ＮＸＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＸＨＤ | 801,700円 | +11.7% | +29.1% | 3.74% | 12.82倍 | 0.88倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
| 近鉄ＧＨＤ | 395,000円 | +4.3% | -0.8% | 1.27% | 17.89倍 | 1.57倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
| ヤマトＨＤ | 202,100円 | -2.0% | -31.1% | 2.28% | 19.25倍 | 1.19倍 |
|
宅配便首位で国内シェア４割強。法人向けに注力。ＥＣ荷物増で専用網構築など構造改革進める |
| 小田急 | 177,400円 | +4.3% | +83.1% | 1.24% | 8.70倍 | 1.54倍 |
|
新宿拠点の鉄道大手。複々線化機に沿線活性化に軸足。箱根観光開発に傾注。不動産、ホテルも |
| 東 武 | 292,700円 | +0.5% | -19.5% | 1.71% | 14.07倍 | 1.13倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
市場注目の銘柄
チャート関連のコラム
