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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,116 | 3,133 | 3,106 | 3,125 | -10 | -0.3% | 996,900 |
| 2025/08/14 | 3,112 | 3,135 | 3,095 | 3,135 | +7 | +0.2% | 1,153,700 |
| 2025/08/13 | 3,060 | 3,130 | 3,054 | 3,128 | +103 | +3.4% | 2,687,200 |
| 2025/08/12 | 3,106 | 3,106 | 3,011 | 3,025 | -426 | -12.3% | 4,613,200 |
| 2025/08/08 | 3,442 | 3,456 | 3,426 | 3,451 | +9 | +0.3% | 1,273,200 |
| 2025/08/07 | 3,380 | 3,444 | 3,374 | 3,442 | +57 | +1.7% | 840,800 |
| 2025/08/06 | 3,395 | 3,419 | 3,381 | 3,385 | +4 | +0.1% | 751,600 |
| 2025/08/05 | 3,348 | 3,392 | 3,335 | 3,381 | +45 | +1.3% | 691,100 |
| 2025/08/04 | 3,297 | 3,336 | 3,286 | 3,336 | -16 | -0.5% | 729,400 |
| 2025/08/01 | 3,320 | 3,359 | 3,301 | 3,352 | +36 | +1.1% | 781,800 |
| 2025/07/31 | 3,315 | 3,337 | 3,300 | 3,316 | +6 | +0.2% | 828,300 |
| 2025/07/30 | 3,281 | 3,313 | 3,275 | 3,310 | +24 | +0.7% | 757,400 |
| 2025/07/29 | 3,308 | 3,308 | 3,268 | 3,286 | -47 | -1.4% | 951,400 |
| 2025/07/28 | 3,370 | 3,378 | 3,333 | 3,333 | -51 | -1.5% | 871,700 |
| 2025/07/25 | 3,336 | 3,390 | 3,321 | 3,384 | +41 | +1.2% | 786,900 |
| 2025/07/24 | 3,311 | 3,356 | 3,305 | 3,343 | +49 | +1.5% | 1,009,200 |
| 2025/07/23 | 3,229 | 3,303 | 3,226 | 3,294 | +80 | +2.5% | 1,262,900 |
| 2025/07/22 | 3,250 | 3,258 | 3,206 | 3,214 | -36 | -1.1% | 1,258,700 |
| 2025/07/18 | 3,244 | 3,271 | 3,244 | 3,250 | +12 | +0.4% | 1,133,900 |
| 2025/07/17 | 3,213 | 3,238 | 3,207 | 3,238 | +8 | +0.2% | 868,900 |
| 2025/07/16 | 3,243 | 3,243 | 3,208 | 3,230 | +17 | +0.5% | 1,014,600 |
| 2025/07/15 | 3,223 | 3,241 | 3,203 | 3,213 | -7 | -0.2% | 921,000 |
| 2025/07/14 | 3,215 | 3,245 | 3,211 | 3,220 | +5 | +0.2% | 900,100 |
| 2025/07/11 | 3,212 | 3,260 | 3,197 | 3,215 | +19 | +0.6% | 1,186,800 |
| 2025/07/10 | 3,200 | 3,202 | 3,166 | 3,196 | -17 | -0.5% | 1,421,900 |
| 2025/07/09 | 3,158 | 3,250 | 3,157 | 3,213 | +71 | +2.3% | 1,741,300 |
| 2025/07/08 | 3,092 | 3,148 | 3,090 | 3,142 | +45 | +1.5% | 1,592,200 |
| 2025/07/07 | 3,080 | 3,107 | 3,061 | 3,097 | +83 | +2.8% | 1,721,600 |
| 2025/07/04 | 2,999.5 | 3,030 | 2,992.5 | 3,014 | +9 | +0.3% | 1,239,900 |
| 2025/07/03 | 2,950 | 3,010 | 2,940.5 | 3,005 | +42 | +1.4% | 1,362,800 |
| 2025/07/02 | 2,914 | 2,968 | 2,904.5 | 2,963 | +49 | +1.7% | 1,074,600 |
| 2025/07/01 | 2,886.5 | 2,914 | 2,879 | 2,914 | +21.5 | +0.7% | 1,053,400 |
| 2025/06/30 | 2,893.5 | 2,921 | 2,851 | 2,892.5 | +49 | +1.7% | 2,052,500 |
| 2025/06/27 | 2,850 | 2,861 | 2,819 | 2,843.5 | -12.5 | -0.4% | 2,118,800 |
| 2025/06/26 | 2,825.5 | 2,865.5 | 2,825.5 | 2,856 | +38 | +1.3% | 1,370,000 |
| 2025/06/25 | 2,821.5 | 2,830 | 2,800 | 2,818 | -5.5 | -0.2% | 1,280,000 |
| 2025/06/24 | 2,830.5 | 2,857.5 | 2,818 | 2,823.5 | +16.5 | +0.6% | 1,258,600 |
| 2025/06/23 | 2,821.5 | 2,832 | 2,798.5 | 2,807 | +7 | +0.3% | 828,500 |
| 2025/06/20 | 2,785 | 2,803.5 | 2,783.5 | 2,800 | +15 | +0.5% | 2,776,500 |
| 2025/06/19 | 2,780 | 2,788 | 2,765.5 | 2,785 | +6.5 | +0.2% | 925,400 |
| 2025/06/18 | 2,774 | 2,779.5 | 2,767 | 2,778.5 | +0.5 | ±0% | 780,000 |
| 2025/06/17 | 2,765 | 2,778 | 2,755 | 2,778 | -8 | -0.3% | 716,300 |
| 2025/06/16 | 2,780 | 2,802 | 2,775 | 2,786 | +12 | +0.4% | 1,100,800 |
| 2025/06/13 | 2,762.5 | 2,783.5 | 2,746 | 2,774 | +12.5 | +0.5% | 1,172,600 |
| 2025/06/12 | 2,760 | 2,778.5 | 2,752.5 | 2,761.5 | +26.5 | +1% | 1,108,200 |
| 2025/06/11 | 2,720.5 | 2,739 | 2,716 | 2,735 | +22.5 | +0.8% | 931,200 |
| 2025/06/10 | 2,745 | 2,749.5 | 2,708 | 2,712.5 | -32.5 | -1.2% | 831,500 |
| 2025/06/09 | 2,769 | 2,773.5 | 2,742 | 2,745 | -11 | -0.4% | 770,800 |
| 2025/06/06 | 2,747 | 2,767 | 2,743 | 2,756 | +24.5 | +0.9% | 742,600 |
| 2025/06/05 | 2,726 | 2,754 | 2,726 | 2,731.5 | +5.5 | +0.2% | 867,600 |
1～
50
件表示中 / 886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 | 311,600円 | +0.9% | +15.6% | 3.21% | 19.26倍 | 0.96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 |
| 東京メトロ | 172,900円 | +3.1% | +0.5% | 2.43% | 17.25倍 | 1.40倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| ヤマトＨＤ | 244,300円 | +6.7% | +104.2% | 1.88% | 32.24倍 | 1.32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 |
| 京 成 | 131,500円 | +3.9% | -16.1% | 1.37% | 14.92倍 | 1.25倍 |
|
千葉、東京東部、茨城地盤。成田空港アクセス路線が柱。オリエンタルランド（ＯＬＣ）の筆頭株主 |
| ＪＲ九州 | 415,200円 | +6.4% | +10.6% | 2.77% | 12.49倍 | 1.40倍 |
|
ＪＲ九州。新幹線運営、在来線は観光列車に強み。多角化推進し、不動産や流通・外食の比重高い |
市場注目の銘柄
チャート関連のコラム
