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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 7,632 | 7,673 | 7,610 | 7,610 | -27 | -0.4% | 339,000 |
| 2024/05/28 | 7,650 | 7,681 | 7,615 | 7,637 | -2 | ±0% | 389,200 |
| 2024/05/27 | 7,682 | 7,697 | 7,568 | 7,639 | -43 | -0.6% | 304,900 |
| 2024/05/24 | 7,645 | 7,714 | 7,607 | 7,682 | +3 | ±0% | 342,200 |
| 2024/05/23 | 7,607 | 7,716 | 7,607 | 7,679 | +40 | +0.5% | 361,000 |
| 2024/05/22 | 7,603 | 7,680 | 7,569 | 7,639 | +33 | +0.4% | 487,000 |
| 2024/05/21 | 7,580 | 7,629 | 7,553 | 7,606 | +42 | +0.6% | 501,700 |
| 2024/05/20 | 7,580 | 7,680 | 7,528 | 7,564 | +63 | +0.8% | 584,400 |
| 2024/05/17 | 7,564 | 7,582 | 7,471 | 7,501 | -66 | -0.9% | 597,800 |
| 2024/05/16 | 7,687 | 7,695 | 7,512 | 7,567 | -135 | -1.8% | 738,400 |
| 2024/05/15 | 7,860 | 7,965 | 7,672 | 7,702 | -108 | -1.4% | 852,600 |
| 2024/05/14 | 7,773 | 7,883 | 7,681 | 7,810 | -113 | -1.4% | 1,069,600 |
| 2024/05/13 | 7,951 | 7,954 | 7,872 | 7,923 | -52 | -0.7% | 469,600 |
| 2024/05/10 | 7,950 | 7,975 | 7,886 | 7,975 | +98 | +1.2% | 401,100 |
| 2024/05/09 | 7,848 | 7,967 | 7,836 | 7,877 | +24 | +0.3% | 402,800 |
| 2024/05/08 | 7,955 | 7,957 | 7,843 | 7,853 | -101 | -1.3% | 403,500 |
| 2024/05/07 | 7,965 | 8,016 | 7,920 | 7,954 | -63 | -0.8% | 437,700 |
| 2024/05/02 | 8,073 | 8,079 | 7,960 | 8,017 | -51 | -0.6% | 338,900 |
| 2024/05/01 | 8,078 | 8,092 | 7,985 | 8,068 | +2 | ±0% | 397,600 |
| 2024/04/30 | 8,123 | 8,123 | 8,041 | 8,066 | -57 | -0.7% | 646,900 |
| 2024/04/26 | 8,063 | 8,147 | 8,063 | 8,123 | +21 | +0.3% | 347,800 |
| 2024/04/25 | 8,171 | 8,171 | 8,086 | 8,102 | -72 | -0.9% | 341,700 |
| 2024/04/24 | 8,050 | 8,185 | 8,050 | 8,174 | +67 | +0.8% | 398,300 |
| 2024/04/23 | 8,049 | 8,131 | 8,033 | 8,107 | +87 | +1.1% | 470,700 |
| 2024/04/22 | 8,016 | 8,055 | 7,970 | 8,020 | +154 | +2% | 446,600 |
| 2024/04/19 | 7,900 | 7,955 | 7,821 | 7,866 | -89 | -1.1% | 634,700 |
| 2024/04/18 | 7,977 | 8,021 | 7,920 | 7,955 | +14 | +0.2% | 557,900 |
| 2024/04/17 | 8,050 | 8,062 | 7,893 | 7,941 | -116 | -1.4% | 588,200 |
| 2024/04/16 | 8,057 | 8,092 | 8,011 | 8,057 | -19 | -0.2% | 618,200 |
| 2024/04/15 | 7,880 | 8,076 | 7,880 | 8,076 | +156 | +2% | 673,100 |
| 2024/04/12 | 7,870 | 7,939 | 7,855 | 7,920 | +56 | +0.7% | 481,000 |
| 2024/04/11 | 7,774 | 7,864 | 7,760 | 7,864 | +21 | +0.3% | 506,400 |
| 2024/04/10 | 7,844 | 7,888 | 7,828 | 7,843 | +50 | +0.6% | 493,200 |
| 2024/04/09 | 7,800 | 7,817 | 7,725 | 7,793 | +8 | +0.1% | 517,200 |
| 2024/04/08 | 7,588 | 7,795 | 7,583 | 7,785 | +228 | +3% | 725,500 |
| 2024/04/05 | 7,597 | 7,627 | 7,553 | 7,557 | -66 | -0.9% | 510,700 |
| 2024/04/04 | 7,700 | 7,710 | 7,623 | 7,623 | -63 | -0.8% | 688,200 |
| 2024/04/03 | 7,661 | 7,730 | 7,633 | 7,686 | +4 | +0.1% | 731,300 |
| 2024/04/02 | 7,710 | 7,720 | 7,636 | 7,682 | -17 | -0.2% | 619,100 |
| 2024/04/01 | 7,780 | 7,825 | 7,695 | 7,699 | -33 | -0.4% | 660,300 |
| 2024/03/29 | 7,765 | 7,785 | 7,724 | 7,732 | +23 | +0.3% | 489,900 |
| 2024/03/28 | 7,783 | 7,784 | 7,661 | 7,709 | -70 | -0.9% | 835,700 |
| 2024/03/27 | 7,770 | 7,835 | 7,760 | 7,779 | +39 | +0.5% | 621,000 |
| 2024/03/26 | 7,788 | 7,835 | 7,722 | 7,740 | +19 | +0.2% | 654,300 |
| 2024/03/25 | 7,770 | 7,817 | 7,717 | 7,721 | -10 | -0.1% | 549,900 |
| 2024/03/22 | 7,767 | 7,768 | 7,668 | 7,731 | +15 | +0.2% | 545,000 |
| 2024/03/21 | 7,729 | 7,768 | 7,681 | 7,716 | -13 | -0.2% | 594,000 |
| 2024/03/19 | 7,651 | 7,755 | 7,602 | 7,729 | +105 | +1.4% | 762,500 |
| 2024/03/18 | 7,622 | 7,660 | 7,553 | 7,624 | +142 | +1.9% | 1,579,900 |
| 2024/03/15 | 7,543 | 7,578 | 7,467 | 7,482 | -89 | -1.2% | 998,200 |
301～
350
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
