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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 6,903 | 7,090 | 6,903 | 6,930 | -72 | -1% | 460,700 |
| 2024/08/07 | 6,777 | 7,075 | 6,740 | 7,002 | +62 | +0.9% | 507,100 |
| 2024/08/06 | 6,851 | 7,045 | 6,813 | 6,940 | +489 | +7.6% | 694,700 |
| 2024/08/05 | 6,852 | 6,901 | 6,402 | 6,451 | -651 | -9.2% | 987,900 |
| 2024/08/02 | 7,113 | 7,174 | 7,002 | 7,102 | -161 | -2.2% | 614,500 |
| 2024/08/01 | 7,390 | 7,390 | 7,199 | 7,263 | -197 | -2.6% | 306,100 |
| 2024/07/31 | 7,350 | 7,460 | 7,316 | 7,460 | +158 | +2.2% | 516,800 |
| 2024/07/30 | 7,298 | 7,307 | 7,235 | 7,302 | -25 | -0.3% | 1,016,500 |
| 2024/07/29 | 7,300 | 7,354 | 7,291 | 7,327 | +95 | +1.3% | 410,500 |
| 2024/07/26 | 7,249 | 7,284 | 7,158 | 7,232 | +39 | +0.5% | 433,400 |
| 2024/07/25 | 7,101 | 7,217 | 7,093 | 7,193 | +55 | +0.8% | 529,500 |
| 2024/07/24 | 7,239 | 7,240 | 7,119 | 7,138 | -98 | -1.4% | 480,300 |
| 2024/07/23 | 7,305 | 7,313 | 7,230 | 7,236 | -10 | -0.1% | 324,700 |
| 2024/07/22 | 7,280 | 7,293 | 7,212 | 7,246 | -26 | -0.4% | 379,800 |
| 2024/07/19 | 7,400 | 7,404 | 7,262 | 7,272 | -122 | -1.6% | 297,500 |
| 2024/07/18 | 7,381 | 7,437 | 7,340 | 7,394 | +62 | +0.8% | 434,300 |
| 2024/07/17 | 7,254 | 7,351 | 7,239 | 7,332 | +117 | +1.6% | 337,600 |
| 2024/07/16 | 7,320 | 7,327 | 7,210 | 7,215 | -111 | -1.5% | 415,200 |
| 2024/07/12 | 7,316 | 7,365 | 7,312 | 7,326 | -40 | -0.5% | 434,000 |
| 2024/07/11 | 7,300 | 7,383 | 7,282 | 7,366 | +126 | +1.7% | 429,100 |
| 2024/07/10 | 7,170 | 7,250 | 7,152 | 7,240 | +58 | +0.8% | 445,200 |
| 2024/07/09 | 7,315 | 7,316 | 7,182 | 7,182 | -145 | -2% | 622,900 |
| 2024/07/08 | 7,360 | 7,382 | 7,311 | 7,327 | -5 | -0.1% | 362,300 |
| 2024/07/05 | 7,465 | 7,465 | 7,330 | 7,332 | -83 | -1.1% | 485,400 |
| 2024/07/04 | 7,385 | 7,425 | 7,384 | 7,415 | +3 | ±0% | 322,900 |
| 2024/07/03 | 7,400 | 7,437 | 7,369 | 7,412 | -43 | -0.6% | 451,300 |
| 2024/07/02 | 7,451 | 7,460 | 7,390 | 7,455 | +3 | ±0% | 395,800 |
| 2024/07/01 | 7,446 | 7,488 | 7,431 | 7,452 | +37 | +0.5% | 397,900 |
| 2024/06/28 | 7,440 | 7,444 | 7,367 | 7,415 | +5 | +0.1% | 445,700 |
| 2024/06/27 | 7,369 | 7,443 | 7,322 | 7,410 | -88 | -1.2% | 658,400 |
| 2024/06/26 | 7,587 | 7,599 | 7,498 | 7,498 | -81 | -1.1% | 667,900 |
| 2024/06/25 | 7,464 | 7,585 | 7,464 | 7,579 | +161 | +2.2% | 559,600 |
| 2024/06/24 | 7,430 | 7,488 | 7,415 | 7,418 | +5 | +0.1% | 439,200 |
| 2024/06/21 | 7,428 | 7,467 | 7,413 | 7,413 | +3 | ±0% | 655,100 |
| 2024/06/20 | 7,405 | 7,410 | 7,324 | 7,410 | -12 | -0.2% | 465,100 |
| 2024/06/19 | 7,397 | 7,463 | 7,388 | 7,422 | +71 | +1% | 520,700 |
| 2024/06/18 | 7,311 | 7,358 | 7,277 | 7,351 | +76 | +1% | 472,500 |
| 2024/06/17 | 7,340 | 7,340 | 7,254 | 7,275 | -49 | -0.7% | 525,700 |
| 2024/06/14 | 7,231 | 7,381 | 7,229 | 7,324 | +22 | +0.3% | 865,300 |
| 2024/06/13 | 7,520 | 7,520 | 7,295 | 7,302 | -228 | -3% | 846,600 |
| 2024/06/12 | 7,604 | 7,645 | 7,509 | 7,530 | -74 | -1% | 502,400 |
| 2024/06/11 | 7,645 | 7,696 | 7,600 | 7,604 | -41 | -0.5% | 373,500 |
| 2024/06/10 | 7,594 | 7,678 | 7,587 | 7,645 | +68 | +0.9% | 324,300 |
| 2024/06/07 | 7,570 | 7,619 | 7,561 | 7,577 | +52 | +0.7% | 447,800 |
| 2024/06/06 | 7,551 | 7,565 | 7,491 | 7,525 | -26 | -0.3% | 480,300 |
| 2024/06/05 | 7,685 | 7,685 | 7,542 | 7,551 | -155 | -2% | 585,300 |
| 2024/06/04 | 7,702 | 7,736 | 7,652 | 7,706 | -82 | -1.1% | 406,900 |
| 2024/06/03 | 7,744 | 7,913 | 7,743 | 7,788 | +41 | +0.5% | 500,600 |
| 2024/05/31 | 7,600 | 7,758 | 7,589 | 7,747 | +202 | +2.7% | 927,400 |
| 2024/05/30 | 7,600 | 7,615 | 7,509 | 7,545 | -65 | -0.9% | 492,800 |
251～
300
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
