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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 7,512 | 7,573 | 7,457 | 7,483 | -99 | -1.3% | 261,800 |
| 2024/10/22 | 7,600 | 7,605 | 7,518 | 7,582 | -51 | -0.7% | 412,400 |
| 2024/10/21 | 7,745 | 7,745 | 7,602 | 7,633 | -141 | -1.8% | 318,500 |
| 2024/10/18 | 7,817 | 7,832 | 7,768 | 7,774 | +10 | +0.1% | 381,000 |
| 2024/10/17 | 7,754 | 7,816 | 7,741 | 7,764 | -12 | -0.2% | 396,400 |
| 2024/10/16 | 7,770 | 7,835 | 7,758 | 7,776 | +39 | +0.5% | 486,600 |
| 2024/10/15 | 7,749 | 7,793 | 7,701 | 7,737 | -12 | -0.2% | 316,300 |
| 2024/10/11 | 7,800 | 7,800 | 7,744 | 7,749 | -41 | -0.5% | 289,300 |
| 2024/10/10 | 7,790 | 7,826 | 7,770 | 7,790 | +29 | +0.4% | 353,600 |
| 2024/10/09 | 7,756 | 7,794 | 7,718 | 7,761 | +5 | +0.1% | 300,600 |
| 2024/10/08 | 7,685 | 7,799 | 7,672 | 7,756 | +60 | +0.8% | 503,000 |
| 2024/10/07 | 7,700 | 7,726 | 7,658 | 7,696 | +23 | +0.3% | 340,000 |
| 2024/10/04 | 7,750 | 7,759 | 7,672 | 7,673 | -70 | -0.9% | 358,500 |
| 2024/10/03 | 7,719 | 7,784 | 7,710 | 7,743 | +57 | +0.7% | 496,400 |
| 2024/10/02 | 7,620 | 7,710 | 7,597 | 7,686 | +90 | +1.2% | 519,800 |
| 2024/10/01 | 7,615 | 7,615 | 7,517 | 7,596 | +55 | +0.7% | 357,800 |
| 2024/09/30 | 7,501 | 7,576 | 7,487 | 7,541 | -74 | -1% | 571,700 |
| 2024/09/27 | 7,549 | 7,644 | 7,487 | 7,615 | +139 | +1.9% | 471,500 |
| 2024/09/26 | 7,448 | 7,476 | 7,403 | 7,476 | +55 | +0.7% | 605,500 |
| 2024/09/25 | 7,368 | 7,421 | 7,333 | 7,421 | +53 | +0.7% | 479,400 |
| 2024/09/24 | 7,314 | 7,379 | 7,298 | 7,368 | +79 | +1.1% | 510,000 |
| 2024/09/20 | 7,305 | 7,366 | 7,264 | 7,289 | +29 | +0.4% | 1,001,700 |
| 2024/09/19 | 7,286 | 7,359 | 7,257 | 7,260 | +66 | +0.9% | 342,200 |
| 2024/09/18 | 7,165 | 7,239 | 7,111 | 7,194 | +38 | +0.5% | 446,400 |
| 2024/09/17 | 6,922 | 7,160 | 6,910 | 7,156 | +223 | +3.2% | 536,400 |
| 2024/09/13 | 6,991 | 7,061 | 6,921 | 6,933 | -129 | -1.8% | 576,800 |
| 2024/09/12 | 7,053 | 7,091 | 6,995 | 7,062 | +36 | +0.5% | 567,900 |
| 2024/09/11 | 7,161 | 7,197 | 6,972 | 7,026 | -160 | -2.2% | 647,500 |
| 2024/09/10 | 7,146 | 7,197 | 7,110 | 7,186 | +86 | +1.2% | 689,000 |
| 2024/09/09 | 7,157 | 7,220 | 6,995 | 7,100 | -180 | -2.5% | 527,700 |
| 2024/09/06 | 7,308 | 7,387 | 7,275 | 7,280 | -38 | -0.5% | 476,800 |
| 2024/09/05 | 7,205 | 7,408 | 7,205 | 7,318 | -37 | -0.5% | 683,800 |
| 2024/09/04 | 7,371 | 7,423 | 7,343 | 7,355 | -145 | -1.9% | 574,300 |
| 2024/09/03 | 7,350 | 7,521 | 7,345 | 7,500 | +154 | +2.1% | 635,900 |
| 2024/09/02 | 7,406 | 7,435 | 7,331 | 7,346 | -88 | -1.2% | 520,800 |
| 2024/08/30 | 7,434 | 7,509 | 7,345 | 7,434 | ±0 | ±0% | 7,034,000 |
| 2024/08/29 | 7,464 | 7,479 | 7,382 | 7,434 | -31 | -0.4% | 752,400 |
| 2024/08/28 | 7,431 | 7,480 | 7,420 | 7,465 | +33 | +0.4% | 659,100 |
| 2024/08/27 | 7,439 | 7,473 | 7,410 | 7,432 | +52 | +0.7% | 653,500 |
| 2024/08/26 | 7,342 | 7,412 | 7,329 | 7,380 | +20 | +0.3% | 539,100 |
| 2024/08/23 | 7,250 | 7,373 | 7,225 | 7,360 | +142 | +2% | 466,000 |
| 2024/08/22 | 7,185 | 7,247 | 7,106 | 7,218 | -19 | -0.3% | 529,600 |
| 2024/08/21 | 7,275 | 7,275 | 7,163 | 7,237 | -23 | -0.3% | 539,200 |
| 2024/08/20 | 7,200 | 7,276 | 7,131 | 7,260 | +142 | +2% | 526,600 |
| 2024/08/19 | 7,100 | 7,120 | 6,985 | 7,118 | +22 | +0.3% | 485,700 |
| 2024/08/16 | 7,045 | 7,096 | 6,961 | 7,096 | +99 | +1.4% | 595,200 |
| 2024/08/15 | 6,920 | 7,009 | 6,861 | 6,997 | +37 | +0.5% | 561,300 |
| 2024/08/14 | 6,830 | 6,963 | 6,830 | 6,960 | +243 | +3.6% | 708,500 |
| 2024/08/13 | 6,621 | 6,751 | 6,554 | 6,717 | -175 | -2.5% | 1,242,800 |
| 2024/08/09 | 7,023 | 7,023 | 6,830 | 6,892 | -38 | -0.5% | 541,700 |
201～
250
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
