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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 7,580 | 7,640 | 7,560 | 7,610 | +50 | +0.7% | 408,700 |
| 2022/11/08 | 7,500 | 7,570 | 7,470 | 7,560 | +90 | +1.2% | 298,300 |
| 2022/11/07 | 7,380 | 7,500 | 7,330 | 7,470 | +170 | +2.3% | 329,900 |
| 2022/11/04 | 7,400 | 7,430 | 7,220 | 7,300 | -190 | -2.5% | 526,300 |
| 2022/11/02 | 7,550 | 7,600 | 7,440 | 7,490 | -100 | -1.3% | 290,600 |
| 2022/11/01 | 7,520 | 7,590 | 7,500 | 7,590 | +120 | +1.6% | 244,000 |
| 2022/10/31 | 7,380 | 7,470 | 7,360 | 7,470 | +160 | +2.2% | 311,000 |
| 2022/10/28 | 7,280 | 7,350 | 7,270 | 7,310 | -10 | -0.1% | 824,500 |
| 2022/10/27 | 7,320 | 7,390 | 7,290 | 7,320 | -10 | -0.1% | 287,100 |
| 2022/10/26 | 7,400 | 7,440 | 7,330 | 7,330 | -50 | -0.7% | 279,300 |
| 2022/10/25 | 7,380 | 7,420 | 7,330 | 7,380 | +50 | +0.7% | 308,100 |
| 2022/10/24 | 7,400 | 7,420 | 7,310 | 7,330 | -20 | -0.3% | 252,900 |
| 2022/10/21 | 7,360 | 7,390 | 7,290 | 7,350 | -90 | -1.2% | 309,500 |
| 2022/10/20 | 7,390 | 7,450 | 7,340 | 7,440 | +10 | +0.1% | 362,200 |
| 2022/10/19 | 7,400 | 7,470 | 7,350 | 7,430 | +30 | +0.4% | 194,400 |
| 2022/10/18 | 7,420 | 7,470 | 7,400 | 7,400 | +50 | +0.7% | 289,600 |
| 2022/10/17 | 7,380 | 7,450 | 7,350 | 7,350 | -120 | -1.6% | 393,900 |
| 2022/10/14 | 7,490 | 7,530 | 7,420 | 7,470 | +120 | +1.6% | 444,100 |
| 2022/10/13 | 7,340 | 7,380 | 7,300 | 7,350 | +10 | +0.1% | 296,000 |
| 2022/10/12 | 7,390 | 7,420 | 7,340 | 7,340 | -60 | -0.8% | 356,100 |
| 2022/10/11 | 7,490 | 7,490 | 7,310 | 7,400 | -100 | -1.3% | 408,700 |
| 2022/10/07 | 7,550 | 7,590 | 7,470 | 7,500 | -160 | -2.1% | 364,400 |
| 2022/10/06 | 7,630 | 7,710 | 7,590 | 7,660 | +90 | +1.2% | 291,500 |
| 2022/10/05 | 7,630 | 7,680 | 7,540 | 7,570 | -50 | -0.7% | 436,500 |
| 2022/10/04 | 7,580 | 7,620 | 7,520 | 7,620 | +180 | +2.4% | 330,400 |
| 2022/10/03 | 7,350 | 7,450 | 7,250 | 7,440 | +80 | +1.1% | 333,500 |
| 2022/09/30 | 7,300 | 7,430 | 7,280 | 7,360 | -60 | -0.8% | 363,000 |
| 2022/09/29 | 7,270 | 7,420 | 7,270 | 7,420 | +80 | +1.1% | 417,100 |
| 2022/09/28 | 7,470 | 7,470 | 7,240 | 7,340 | +20 | +0.3% | 567,300 |
| 2022/09/27 | 7,310 | 7,370 | 7,290 | 7,320 | +80 | +1.1% | 351,300 |
| 2022/09/26 | 7,270 | 7,340 | 7,220 | 7,240 | -100 | -1.4% | 355,800 |
| 2022/09/22 | 7,340 | 7,380 | 7,300 | 7,340 | +60 | +0.8% | 386,300 |
| 2022/09/21 | 7,150 | 7,320 | 7,140 | 7,280 | +40 | +0.6% | 535,800 |
| 2022/09/20 | 7,250 | 7,340 | 7,220 | 7,240 | ±0 | ±0% | 480,400 |
| 2022/09/16 | 7,470 | 7,490 | 7,230 | 7,240 | -380 | -5% | 933,000 |
| 2022/09/15 | 7,730 | 7,760 | 7,590 | 7,620 | -50 | -0.7% | 273,600 |
| 2022/09/14 | 7,580 | 7,700 | 7,560 | 7,670 | -60 | -0.8% | 330,700 |
| 2022/09/13 | 7,670 | 7,740 | 7,660 | 7,730 | +120 | +1.6% | 288,600 |
| 2022/09/12 | 7,640 | 7,670 | 7,560 | 7,610 | +40 | +0.5% | 370,800 |
| 2022/09/09 | 7,520 | 7,600 | 7,500 | 7,570 | +20 | +0.3% | 327,700 |
| 2022/09/08 | 7,490 | 7,610 | 7,490 | 7,550 | +70 | +0.9% | 392,800 |
| 2022/09/07 | 7,450 | 7,520 | 7,380 | 7,480 | ±0 | ±0% | 283,300 |
| 2022/09/06 | 7,590 | 7,600 | 7,460 | 7,480 | -60 | -0.8% | 354,300 |
| 2022/09/05 | 7,600 | 7,610 | 7,490 | 7,540 | -140 | -1.8% | 351,400 |
| 2022/09/02 | 7,700 | 7,710 | 7,600 | 7,680 | +60 | +0.8% | 300,700 |
| 2022/09/01 | 7,690 | 7,710 | 7,600 | 7,620 | -70 | -0.9% | 313,200 |
| 2022/08/31 | 7,730 | 7,760 | 7,660 | 7,690 | +60 | +0.8% | 508,500 |
| 2022/08/30 | 7,710 | 7,710 | 7,610 | 7,630 | +40 | +0.5% | 228,100 |
| 2022/08/29 | 7,530 | 7,630 | 7,520 | 7,590 | -150 | -1.9% | 285,400 |
| 2022/08/26 | 7,830 | 7,860 | 7,730 | 7,740 | -80 | -1% | 272,500 |
651～
700
件表示中 / 858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 | 301,400円 | +4.8% | +44.6% | 3.32% | 13.66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 |
| 阪急阪神 | 384,000円 | +7.5% | -0.2% | 2.60% | 12.20倍 | 0.88倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
| 東京メトロ | 165,200円 | +3.1% | +0.5% | 2.54% | 16.48倍 | 1.34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 | 192,500円 | +6.7% | +104.2% | 2.39% | 25.40倍 | 1.03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 | 127,900円 | +3.9% | -16.1% | 1.41% | 14.51倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
