2,667.5
+27.5 (+1.04%)
株価：2025/05/15 15:01
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/27 | 2,629.5 | 2,670 | 2,628.5 | 2,670 | +10 | +0.4% | 980,500 |
| 2025/02/26 | 2,670 | 2,685 | 2,626 | 2,660 | +7 | +0.3% | 1,242,300 |
| 2025/02/25 | 2,626 | 2,653 | 2,612.5 | 2,653 | -4 | -0.2% | 1,273,100 |
| 2025/02/21 | 2,654.5 | 2,692.5 | 2,644 | 2,657 | -8.5 | -0.3% | 1,803,100 |
| 2025/02/20 | 2,658 | 2,674 | 2,638.5 | 2,665.5 | -4.5 | -0.2% | 1,445,000 |
| 2025/02/19 | 2,670 | 2,686.5 | 2,664.5 | 2,670 | +26 | +1% | 1,784,900 |
| 2025/02/18 | 2,680 | 2,688 | 2,600.5 | 2,644 | -68 | -2.5% | 1,940,800 |
| 2025/02/17 | 2,598 | 2,712 | 2,596.5 | 2,712 | +207.5 | +8.3% | 5,099,900 |
| 2025/02/14 | 2,503.5 | 2,529 | 2,502.5 | 2,504.5 | -22.5 | -0.9% | 1,011,900 |
| 2025/02/13 | 2,520 | 2,527 | 2,506.5 | 2,527 | +28.5 | +1.1% | 1,001,900 |
| 2025/02/12 | 2,529.5 | 2,529.5 | 2,491.5 | 2,498.5 | +16.5 | +0.7% | 856,800 |
| 2025/02/10 | 2,468 | 2,497.5 | 2,468 | 2,482 | +25.5 | +1% | 834,400 |
| 2025/02/07 | 2,446 | 2,464 | 2,441 | 2,456.5 | +11 | +0.4% | 667,600 |
| 2025/02/06 | 2,430 | 2,455 | 2,430 | 2,445.5 | +27 | +1.1% | 716,700 |
| 2025/02/05 | 2,459.5 | 2,459.5 | 2,412.5 | 2,418.5 | -45.5 | -1.8% | 720,800 |
| 2025/02/04 | 2,480 | 2,491.5 | 2,448 | 2,464 | +6.5 | +0.3% | 769,300 |
| 2025/02/03 | 2,482.5 | 2,488.5 | 2,443.5 | 2,457.5 | -61.5 | -2.4% | 1,069,200 |
| 2025/01/31 | 2,516 | 2,523 | 2,497 | 2,519 | -3 | -0.1% | 769,700 |
| 2025/01/30 | 2,525 | 2,530 | 2,499.5 | 2,522 | +15.5 | +0.6% | 922,300 |
| 2025/01/29 | 2,491 | 2,506.5 | 2,481.5 | 2,506.5 | -8 | -0.3% | 626,200 |
| 2025/01/28 | 2,520 | 2,526 | 2,510 | 2,514.5 | +1 | ±0% | 577,400 |
| 2025/01/27 | 2,497 | 2,513.5 | 2,485 | 2,513.5 | +38 | +1.5% | 741,600 |
| 2025/01/24 | 2,476.5 | 2,488 | 2,464.5 | 2,475.5 | +17.5 | +0.7% | 672,700 |
| 2025/01/23 | 2,409 | 2,472 | 2,403 | 2,458 | +21.5 | +0.9% | 765,100 |
| 2025/01/22 | 2,434.5 | 2,447 | 2,420 | 2,436.5 | -4.5 | -0.2% | 628,900 |
| 2025/01/21 | 2,430 | 2,444 | 2,422.5 | 2,441 | +24 | +1% | 510,400 |
| 2025/01/20 | 2,415 | 2,426 | 2,407.5 | 2,417 | +12.5 | +0.5% | 449,100 |
| 2025/01/17 | 2,411 | 2,421.5 | 2,388.5 | 2,404.5 | -20.5 | -0.8% | 782,400 |
| 2025/01/16 | 2,432 | 2,439 | 2,411 | 2,425 | -23.5 | -1% | 1,072,200 |
| 2025/01/15 | 2,448 | 2,463 | 2,437 | 2,448.5 | +10 | +0.4% | 880,800 |
| 2025/01/14 | 2,449.5 | 2,464.5 | 2,426.5 | 2,438.5 | +2.5 | +0.1% | 1,092,300 |
| 2025/01/10 | 2,432.5 | 2,450 | 2,408.5 | 2,436 | +20.5 | +0.8% | 1,131,000 |
| 2025/01/09 | 2,412.5 | 2,424 | 2,396.5 | 2,415.5 | -20 | -0.8% | 828,000 |
| 2025/01/08 | 2,430.5 | 2,444.5 | 2,417 | 2,435.5 | +1.5 | +0.1% | 1,051,100 |
| 2025/01/07 | 2,430 | 2,447 | 2,406 | 2,434 | +5.5 | +0.2% | 1,358,400 |
| 2025/01/06 | 2,405 | 2,446 | 2,399.5 | 2,428.5 | +35.5 | +1.5% | 1,517,400 |
| 2024/12/30 | 2,418.5 | 2,418.5 | 2,379 | 2,393 | -25.5 | -1.1% | 1,096,300 |
| 2024/12/27 | 2,390 | 2,418.5 | 2,385 | 2,418.5 | -4,904.5 | -67% | 870,900 |
| 2024/12/26 | 7,273 | 7,327 | 7,266 | 7,323 | +67 | +0.9% | 307,800 |
| 2024/12/25 | 7,255 | 7,273 | 7,224 | 7,256 | +18 | +0.2% | 293,700 |
| 2024/12/24 | 7,271 | 7,309 | 7,238 | 7,238 | -33 | -0.5% | 292,100 |
| 2024/12/23 | 7,252 | 7,288 | 7,219 | 7,271 | +29 | +0.4% | 304,500 |
| 2024/12/20 | 7,235 | 7,310 | 7,218 | 7,242 | +2 | ±0% | 991,200 |
| 2024/12/19 | 7,195 | 7,310 | 7,191 | 7,240 | -25 | -0.3% | 533,000 |
| 2024/12/18 | 7,298 | 7,347 | 7,265 | 7,265 | -85 | -1.2% | 518,200 |
| 2024/12/17 | 7,364 | 7,396 | 7,350 | 7,350 | -25 | -0.3% | 452,600 |
| 2024/12/16 | 7,537 | 7,539 | 7,374 | 7,375 | -208 | -2.7% | 667,900 |
| 2024/12/13 | 7,673 | 7,705 | 7,545 | 7,583 | -152 | -2% | 452,700 |
| 2024/12/12 | 7,778 | 7,784 | 7,724 | 7,735 | -11 | -0.1% | 340,600 |
| 2024/12/11 | 7,758 | 7,760 | 7,720 | 7,746 | +9 | +0.1% | 203,800 |
51～
100
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 | 266,700円 | +4.8% | +44.6% | 3.75% | 12.29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 | 170,400円 | +7.7% | +6.9% | 1.23% | 15.22倍 | 1.61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 | 201,200円 | +6.7% | +104.2% | 2.29% | 26.97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 | 386,300円 | +6.4% | +10.6% | 2.98% | 11.62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 | 300,600円 | +9.9% | -5.5% | 1.66% | 12.71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
