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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 7,770 | 7,830 | 7,700 | 7,830 | +70 | +0.9% | 320,500 |
| 2022/07/26 | 7,730 | 7,800 | 7,680 | 7,760 | -70 | -0.9% | 300,700 |
| 2022/07/25 | 7,750 | 7,830 | 7,720 | 7,830 | +120 | +1.6% | 370,300 |
| 2022/07/22 | 7,680 | 7,740 | 7,630 | 7,710 | +30 | +0.4% | 364,200 |
| 2022/07/21 | 7,650 | 7,700 | 7,640 | 7,680 | ±0 | ±0% | 246,900 |
| 2022/07/20 | 7,590 | 7,680 | 7,550 | 7,680 | +120 | +1.6% | 383,300 |
| 2022/07/19 | 7,590 | 7,590 | 7,470 | 7,560 | +20 | +0.3% | 224,500 |
| 2022/07/15 | 7,550 | 7,550 | 7,450 | 7,540 | +60 | +0.8% | 197,600 |
| 2022/07/14 | 7,380 | 7,500 | 7,370 | 7,480 | +90 | +1.2% | 197,700 |
| 2022/07/13 | 7,350 | 7,490 | 7,350 | 7,390 | +60 | +0.8% | 256,000 |
| 2022/07/12 | 7,450 | 7,480 | 7,310 | 7,330 | -220 | -2.9% | 267,200 |
| 2022/07/11 | 7,540 | 7,560 | 7,420 | 7,550 | +30 | +0.4% | 311,600 |
| 2022/07/08 | 7,290 | 7,570 | 7,290 | 7,520 | +460 | +6.5% | 702,400 |
| 2022/07/07 | 6,990 | 7,080 | 6,920 | 7,060 | +100 | +1.4% | 370,900 |
| 2022/07/06 | 7,160 | 7,170 | 6,930 | 6,960 | -220 | -3.1% | 342,800 |
| 2022/07/05 | 7,380 | 7,380 | 7,120 | 7,180 | -100 | -1.4% | 302,200 |
| 2022/07/04 | 7,270 | 7,330 | 7,210 | 7,280 | +50 | +0.7% | 163,800 |
| 2022/07/01 | 7,340 | 7,420 | 7,200 | 7,230 | -140 | -1.9% | 288,100 |
| 2022/06/30 | 7,500 | 7,520 | 7,360 | 7,370 | -40 | -0.5% | 351,500 |
| 2022/06/29 | 7,370 | 7,470 | 7,350 | 7,410 | -290 | -3.8% | 678,000 |
| 2022/06/28 | 7,620 | 7,720 | 7,560 | 7,700 | +70 | +0.9% | 633,100 |
| 2022/06/27 | 7,650 | 7,670 | 7,570 | 7,630 | +40 | +0.5% | 205,400 |
| 2022/06/24 | 7,480 | 7,610 | 7,460 | 7,590 | +110 | +1.5% | 204,800 |
| 2022/06/23 | 7,500 | 7,580 | 7,460 | 7,480 | +30 | +0.4% | 245,000 |
| 2022/06/22 | 7,560 | 7,570 | 7,420 | 7,450 | -110 | -1.5% | 316,800 |
| 2022/06/21 | 7,420 | 7,610 | 7,420 | 7,560 | +140 | +1.9% | 199,400 |
| 2022/06/20 | 7,480 | 7,500 | 7,380 | 7,420 | +20 | +0.3% | 219,100 |
| 2022/06/17 | 7,570 | 7,660 | 7,400 | 7,400 | -350 | -4.5% | 789,000 |
| 2022/06/16 | 7,700 | 7,780 | 7,670 | 7,750 | +140 | +1.8% | 277,900 |
| 2022/06/15 | 7,690 | 7,710 | 7,610 | 7,610 | -50 | -0.7% | 313,500 |
| 2022/06/14 | 7,660 | 7,680 | 7,590 | 7,660 | -90 | -1.2% | 254,500 |
| 2022/06/13 | 7,740 | 7,810 | 7,720 | 7,750 | -20 | -0.3% | 170,500 |
| 2022/06/10 | 7,760 | 7,830 | 7,730 | 7,770 | -50 | -0.6% | 292,400 |
| 2022/06/09 | 7,780 | 7,880 | 7,750 | 7,820 | -10 | -0.1% | 294,400 |
| 2022/06/08 | 7,830 | 7,880 | 7,770 | 7,830 | +100 | +1.3% | 286,500 |
| 2022/06/07 | 7,910 | 7,920 | 7,700 | 7,730 | -160 | -2% | 484,800 |
| 2022/06/06 | 7,780 | 7,940 | 7,760 | 7,890 | +140 | +1.8% | 287,000 |
| 2022/06/03 | 7,750 | 7,850 | 7,690 | 7,750 | +40 | +0.5% | 280,000 |
| 2022/06/02 | 7,760 | 7,760 | 7,580 | 7,710 | -80 | -1% | 251,600 |
| 2022/06/01 | 7,500 | 7,800 | 7,490 | 7,790 | +340 | +4.6% | 350,700 |
| 2022/05/31 | 7,500 | 7,500 | 7,400 | 7,450 | -10 | -0.1% | 625,100 |
| 2022/05/30 | 7,450 | 7,490 | 7,370 | 7,460 | +60 | +0.8% | 489,600 |
| 2022/05/27 | 7,470 | 7,480 | 7,350 | 7,400 | -50 | -0.7% | 285,500 |
| 2022/05/26 | 7,500 | 7,570 | 7,450 | 7,450 | +10 | +0.1% | 259,000 |
| 2022/05/25 | 7,420 | 7,520 | 7,410 | 7,440 | ±0 | ±0% | 297,800 |
| 2022/05/24 | 7,480 | 7,500 | 7,370 | 7,440 | ±0 | ±0% | 320,600 |
| 2022/05/23 | 7,370 | 7,460 | 7,350 | 7,440 | +160 | +2.2% | 294,300 |
| 2022/05/20 | 7,280 | 7,330 | 7,220 | 7,280 | -110 | -1.5% | 486,100 |
| 2022/05/19 | 7,480 | 7,480 | 7,320 | 7,390 | -240 | -3.1% | 601,500 |
| 2022/05/18 | 7,650 | 7,740 | 7,610 | 7,630 | -70 | -0.9% | 594,000 |
751～
800
件表示中 / 888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 | 317,200円 | +0.9% | +15.6% | 3.15% | 19.62倍 | 0.97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 | 174,800円 | +3.1% | +0.5% | 2.40% | 17.43倍 | 1.42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 | 249,500円 | +6.7% | +104.2% | 1.84% | 32.92倍 | 1.35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 | 137,900円 | +3.9% | -16.1% | 1.31% | 15.65倍 | 1.31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 | 414,300円 | +6.4% | +10.6% | 2.78% | 12.46倍 | 1.39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
