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 |
|---|---|---|---|---|---|---|---|
| 2025/05/14 | 2,610 | 2,670.5 | 2,607 | 2,640 | +36 | +1.4% | 2,520,400 |
| 2025/05/13 | 2,601 | 2,629 | 2,591 | 2,604 | +5 | +0.2% | 1,924,000 |
| 2025/05/12 | 2,590 | 2,610.5 | 2,582 | 2,599 | +14.5 | +0.6% | 920,800 |
| 2025/05/09 | 2,580.5 | 2,590 | 2,552 | 2,584.5 | +21 | +0.8% | 1,183,700 |
| 2025/05/08 | 2,583.5 | 2,584.5 | 2,543 | 2,563.5 | -4.5 | -0.2% | 879,000 |
| 2025/05/07 | 2,551.5 | 2,572.5 | 2,548 | 2,568 | +7.5 | +0.3% | 1,229,800 |
| 2025/05/02 | 2,557 | 2,578.5 | 2,554 | 2,560.5 | +8.5 | +0.3% | 1,021,800 |
| 2025/05/01 | 2,561.5 | 2,569.5 | 2,540 | 2,552 | +4.5 | +0.2% | 940,600 |
| 2025/04/30 | 2,592 | 2,592 | 2,534 | 2,547.5 | -35 | -1.4% | 1,536,700 |
| 2025/04/28 | 2,588 | 2,603 | 2,573 | 2,582.5 | -4 | -0.2% | 816,200 |
| 2025/04/25 | 2,572.5 | 2,600 | 2,560.5 | 2,586.5 | +14 | +0.5% | 1,112,400 |
| 2025/04/24 | 2,605 | 2,612 | 2,561.5 | 2,572.5 | -6 | -0.2% | 1,209,600 |
| 2025/04/23 | 2,597.5 | 2,600 | 2,578.5 | 2,578.5 | +23.5 | +0.9% | 929,200 |
| 2025/04/22 | 2,536 | 2,555 | 2,525 | 2,555 | +3.5 | +0.1% | 728,600 |
| 2025/04/21 | 2,558.5 | 2,563.5 | 2,523 | 2,551.5 | -20.5 | -0.8% | 734,400 |
| 2025/04/18 | 2,550 | 2,572 | 2,531 | 2,572 | +30.5 | +1.2% | 724,700 |
| 2025/04/17 | 2,528 | 2,542.5 | 2,510.5 | 2,541.5 | +16.5 | +0.7% | 755,400 |
| 2025/04/16 | 2,535 | 2,545.5 | 2,510 | 2,525 | +7 | +0.3% | 832,000 |
| 2025/04/15 | 2,533 | 2,534 | 2,504 | 2,518 | +9 | +0.4% | 804,700 |
| 2025/04/14 | 2,534.5 | 2,546 | 2,509 | 2,509 | -39 | -1.5% | 920,400 |
| 2025/04/11 | 2,502.5 | 2,559.5 | 2,485 | 2,548 | -30 | -1.2% | 806,800 |
| 2025/04/10 | 2,569.5 | 2,591 | 2,542.5 | 2,578 | +136 | +5.6% | 1,019,900 |
| 2025/04/09 | 2,509.5 | 2,512 | 2,412 | 2,442 | -69.5 | -2.8% | 1,272,400 |
| 2025/04/08 | 2,471 | 2,523 | 2,459 | 2,511.5 | +90.5 | +3.7% | 1,308,800 |
| 2025/04/07 | 2,390 | 2,456 | 2,355.5 | 2,421 | -134.5 | -5.3% | 1,589,000 |
| 2025/04/04 | 2,561.5 | 2,607.5 | 2,513 | 2,555.5 | -92.5 | -3.5% | 1,540,400 |
| 2025/04/03 | 2,598.5 | 2,648 | 2,593.5 | 2,648 | -64.5 | -2.4% | 1,170,000 |
| 2025/04/02 | 2,720 | 2,727.5 | 2,694.5 | 2,712.5 | -4.5 | -0.2% | 949,800 |
| 2025/04/01 | 2,732.5 | 2,746 | 2,707.5 | 2,717 | -3 | -0.1% | 933,900 |
| 2025/03/31 | 2,757 | 2,757 | 2,696 | 2,720 | -87 | -3.1% | 1,123,800 |
| 2025/03/28 | 2,825 | 2,825 | 2,783.5 | 2,807 | -14.5 | -0.5% | 1,392,500 |
| 2025/03/27 | 2,825 | 2,836 | 2,801.5 | 2,821.5 | -3.5 | -0.1% | 1,189,500 |
| 2025/03/26 | 2,832 | 2,843 | 2,814.5 | 2,825 | +22.5 | +0.8% | 1,605,700 |
| 2025/03/25 | 2,806.5 | 2,824.5 | 2,790 | 2,802.5 | +13 | +0.5% | 1,132,900 |
| 2025/03/24 | 2,795 | 2,797.5 | 2,773 | 2,789.5 | +6.5 | +0.2% | 672,100 |
| 2025/03/21 | 2,760 | 2,796.5 | 2,760 | 2,783 | -1 | ±0% | 1,555,700 |
| 2025/03/19 | 2,761.5 | 2,792 | 2,760.5 | 2,784 | +22.5 | +0.8% | 1,109,800 |
| 2025/03/18 | 2,753 | 2,767 | 2,741.5 | 2,761.5 | +29.5 | +1.1% | 1,205,400 |
| 2025/03/17 | 2,718 | 2,739.5 | 2,711 | 2,732 | +14 | +0.5% | 766,400 |
| 2025/03/14 | 2,707 | 2,719.5 | 2,695 | 2,718 | -10.5 | -0.4% | 1,136,700 |
| 2025/03/13 | 2,730 | 2,739.5 | 2,708.5 | 2,728.5 | +28 | +1% | 1,064,400 |
| 2025/03/12 | 2,690.5 | 2,724 | 2,684.5 | 2,700.5 | +36.5 | +1.4% | 1,391,500 |
| 2025/03/11 | 2,695.5 | 2,704 | 2,638.5 | 2,664 | -81.5 | -3% | 1,771,700 |
| 2025/03/10 | 2,718 | 2,750 | 2,713 | 2,745.5 | +30.5 | +1.1% | 1,458,900 |
| 2025/03/07 | 2,715 | 2,727.5 | 2,699 | 2,715 | -36 | -1.3% | 1,240,100 |
| 2025/03/06 | 2,690 | 2,751 | 2,681.5 | 2,751 | +73.5 | +2.7% | 1,575,200 |
| 2025/03/05 | 2,687 | 2,693 | 2,661.5 | 2,677.5 | +18 | +0.7% | 1,291,900 |
| 2025/03/04 | 2,695 | 2,695 | 2,633 | 2,659.5 | -35.5 | -1.3% | 1,464,600 |
| 2025/03/03 | 2,661.5 | 2,695 | 2,636.5 | 2,695 | +35 | +1.3% | 1,582,400 |
| 2025/02/28 | 2,690 | 2,690 | 2,636.5 | 2,660 | -10 | -0.4% | 1,563,000 |
1～
50
件表示中 / 821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 | 267,000円 | +4.8% | +44.6% | 3.75% | 12.31倍 | 0.79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 |
| 京 成 | 168,500円 | +7.7% | +6.9% | 1.25% | 15.05倍 | 1.59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 |
| ヤマトＨＤ | 201,500円 | +6.7% | +104.2% | 2.28% | 27.01倍 | 1.10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 |
| ＪＲ九州 | 385,900円 | +6.4% | +10.6% | 2.98% | 11.60倍 | 1.30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 |
| 近鉄ＧＨＤ | 299,800円 | +9.9% | -5.5% | 1.67% | 12.67倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
