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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 7,690 | 7,760 | 7,670 | 7,700 | -50 | -0.6% | 302,200 |
| 2022/05/16 | 7,780 | 7,830 | 7,660 | 7,750 | +100 | +1.3% | 297,400 |
| 2022/05/13 | 7,500 | 7,710 | 7,480 | 7,650 | +190 | +2.5% | 540,800 |
| 2022/05/12 | 7,400 | 7,550 | 7,350 | 7,460 | -90 | -1.2% | 279,500 |
| 2022/05/11 | 7,560 | 7,600 | 7,480 | 7,550 | -60 | -0.8% | 195,000 |
| 2022/05/10 | 7,690 | 7,690 | 7,500 | 7,610 | -200 | -2.6% | 248,000 |
| 2022/05/09 | 7,990 | 7,990 | 7,740 | 7,810 | -110 | -1.4% | 245,000 |
| 2022/05/06 | 7,990 | 7,990 | 7,760 | 7,920 | +210 | +2.7% | 468,800 |
| 2022/05/02 | 7,590 | 7,750 | 7,580 | 7,710 | +70 | +0.9% | 220,500 |
| 2022/04/28 | 7,730 | 7,730 | 7,540 | 7,640 | +270 | +3.7% | 417,400 |
| 2022/04/27 | 7,340 | 7,430 | 7,310 | 7,370 | -70 | -0.9% | 463,900 |
| 2022/04/26 | 7,420 | 7,470 | 7,350 | 7,440 | +30 | +0.4% | 300,600 |
| 2022/04/25 | 7,440 | 7,540 | 7,390 | 7,410 | -240 | -3.1% | 316,100 |
| 2022/04/22 | 7,600 | 7,710 | 7,600 | 7,650 | +20 | +0.3% | 290,600 |
| 2022/04/21 | 7,460 | 7,670 | 7,460 | 7,630 | +130 | +1.7% | 307,400 |
| 2022/04/20 | 7,530 | 7,560 | 7,430 | 7,500 | +90 | +1.2% | 197,800 |
| 2022/04/19 | 7,390 | 7,460 | 7,330 | 7,410 | +120 | +1.6% | 277,200 |
| 2022/04/18 | 7,310 | 7,330 | 7,220 | 7,290 | -30 | -0.4% | 124,500 |
| 2022/04/15 | 7,270 | 7,420 | 7,270 | 7,320 | -120 | -1.6% | 178,200 |
| 2022/04/14 | 7,460 | 7,540 | 7,380 | 7,440 | +130 | +1.8% | 311,500 |
| 2022/04/13 | 7,180 | 7,360 | 7,130 | 7,310 | +180 | +2.5% | 288,100 |
| 2022/04/12 | 7,160 | 7,300 | 7,090 | 7,130 | -150 | -2.1% | 301,400 |
| 2022/04/11 | 7,350 | 7,420 | 7,240 | 7,280 | -40 | -0.5% | 286,800 |
| 2022/04/08 | 7,650 | 7,650 | 7,290 | 7,320 | -450 | -5.8% | 633,500 |
| 2022/04/07 | 7,550 | 7,810 | 7,430 | 7,770 | -80 | -1% | 443,700 |
| 2022/04/06 | 8,000 | 8,020 | 7,820 | 7,850 | -190 | -2.4% | 285,600 |
| 2022/04/05 | 8,120 | 8,190 | 7,910 | 8,040 | -110 | -1.3% | 320,600 |
| 2022/04/04 | 8,180 | 8,230 | 7,970 | 8,150 | -90 | -1.1% | 347,400 |
| 2022/04/01 | 7,820 | 8,270 | 7,820 | 8,240 | -180 | -2.1% | 422,600 |
| 2022/03/31 | 8,490 | 8,620 | 8,400 | 8,420 | -320 | -3.7% | 370,800 |
| 2022/03/30 | 8,700 | 8,800 | 8,560 | 8,740 | -30 | -0.3% | 229,500 |
| 2022/03/29 | 8,740 | 8,790 | 8,580 | 8,770 | +40 | +0.5% | 246,200 |
| 2022/03/28 | 8,820 | 8,840 | 8,700 | 8,730 | -30 | -0.3% | 203,700 |
| 2022/03/25 | 8,770 | 8,790 | 8,610 | 8,760 | -10 | -0.1% | 223,200 |
| 2022/03/24 | 8,540 | 8,790 | 8,510 | 8,770 | +110 | +1.3% | 220,200 |
| 2022/03/23 | 8,410 | 8,710 | 8,290 | 8,660 | -50 | -0.6% | 302,800 |
| 2022/03/22 | 8,550 | 8,830 | 8,550 | 8,710 | +210 | +2.5% | 369,400 |
| 2022/03/18 | 8,460 | 8,540 | 8,390 | 8,500 | +50 | +0.6% | 489,800 |
| 2022/03/17 | 8,500 | 8,530 | 8,280 | 8,450 | +90 | +1.1% | 254,700 |
| 2022/03/16 | 8,180 | 8,430 | 8,130 | 8,360 | +250 | +3.1% | 358,200 |
| 2022/03/15 | 8,100 | 8,170 | 7,990 | 8,110 | +50 | +0.6% | 261,500 |
| 2022/03/14 | 8,180 | 8,230 | 8,050 | 8,060 | -30 | -0.4% | 261,600 |
| 2022/03/11 | 8,120 | 8,270 | 7,980 | 8,090 | -50 | -0.6% | 448,700 |
| 2022/03/10 | 8,060 | 8,240 | 7,940 | 8,140 | +460 | +6% | 575,500 |
| 2022/03/09 | 7,760 | 7,770 | 7,610 | 7,680 | +70 | +0.9% | 370,800 |
| 2022/03/08 | 7,760 | 7,800 | 7,520 | 7,610 | +150 | +2% | 629,200 |
| 2022/03/07 | 7,320 | 7,490 | 7,290 | 7,460 | +170 | +2.3% | 337,900 |
| 2022/03/04 | 7,400 | 7,400 | 7,250 | 7,290 | -10 | -0.1% | 258,900 |
| 2022/03/03 | 7,390 | 7,390 | 7,250 | 7,300 | -30 | -0.4% | 191,300 |
| 2022/03/02 | 7,190 | 7,360 | 7,130 | 7,330 | +220 | +3.1% | 392,100 |
801～
850
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
