ニチレイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,816 | 1,874.5 | 1,812 | 1,849 | +37 | +2% | 1,238,100 |
| 2025/05/21 | 1,829.5 | 1,832.5 | 1,808 | 1,812 | +3.5 | +0.2% | 551,800 |
| 2025/05/20 | 1,830 | 1,856 | 1,808.5 | 1,808.5 | -21.5 | -1.2% | 1,009,700 |
| 2025/05/19 | 1,833 | 1,846.5 | 1,823.5 | 1,830 | -11 | -0.6% | 645,500 |
| 2025/05/16 | 1,841.5 | 1,847.5 | 1,828.5 | 1,841 | +16.5 | +0.9% | 811,800 |
| 2025/05/15 | 1,803 | 1,828.5 | 1,800 | 1,824.5 | +21.5 | +1.2% | 1,425,200 |
| 2025/05/14 | 1,841 | 1,864 | 1,792 | 1,803 | -107.5 | -5.6% | 2,598,900 |
| 2025/05/13 | 1,943 | 1,944 | 1,903.5 | 1,910.5 | -53.5 | -2.7% | 1,410,400 |
| 2025/05/12 | 1,994.5 | 1,995 | 1,936.5 | 1,964 | -40.5 | -2% | 1,292,000 |
| 2025/05/09 | 2,001 | 2,011 | 1,977.5 | 2,004.5 | +25.5 | +1.3% | 1,262,000 |
| 2025/05/08 | 1,960 | 1,981 | 1,956 | 1,979 | +18 | +0.9% | 711,600 |
| 2025/05/07 | 1,950 | 1,972 | 1,942.5 | 1,961 | +24 | +1.2% | 969,300 |
| 2025/05/02 | 1,932.5 | 1,948.5 | 1,906 | 1,937 | -9.5 | -0.5% | 717,600 |
| 2025/05/01 | 1,963 | 1,966 | 1,938 | 1,946.5 | -11.5 | -0.6% | 727,000 |
| 2025/04/30 | 1,935.5 | 1,958 | 1,919.5 | 1,958 | +44 | +2.3% | 1,347,300 |
| 2025/04/28 | 1,880.5 | 1,916 | 1,876 | 1,914 | +21 | +1.1% | 1,192,700 |
| 2025/04/25 | 1,900 | 1,904.5 | 1,881 | 1,893 | -12 | -0.6% | 1,302,500 |
| 2025/04/24 | 1,988 | 1,988 | 1,896.5 | 1,905 | -102.5 | -5.1% | 2,178,800 |
| 2025/04/23 | 2,012 | 2,033 | 1,987.5 | 2,007.5 | -14 | -0.7% | 1,704,200 |
| 2025/04/22 | 1,970.5 | 2,033 | 1,964 | 2,021.5 | +52.5 | +2.7% | 2,050,700 |
| 2025/04/21 | 1,917 | 1,978 | 1,914 | 1,969 | +58 | +3% | 1,499,200 |
| 2025/04/18 | 1,891.5 | 1,916 | 1,884 | 1,911 | +25.5 | +1.4% | 942,600 |
| 2025/04/17 | 1,899 | 1,908 | 1,878 | 1,885.5 | -2 | -0.1% | 985,000 |
| 2025/04/16 | 1,875.5 | 1,896 | 1,858.5 | 1,887.5 | +12 | +0.6% | 647,700 |
| 2025/04/15 | 1,886 | 1,895.5 | 1,868 | 1,875.5 | -3 | -0.2% | 810,600 |
| 2025/04/14 | 1,859.5 | 1,899.5 | 1,853.5 | 1,878.5 | +32 | +1.7% | 1,094,700 |
| 2025/04/11 | 1,804 | 1,874.5 | 1,801.5 | 1,846.5 | -37.5 | -2% | 1,607,900 |
| 2025/04/10 | 1,862.5 | 1,887 | 1,791.5 | 1,884 | +61.5 | +3.4% | 1,845,400 |
| 2025/04/09 | 1,774.5 | 1,845.5 | 1,751 | 1,822.5 | +16 | +0.9% | 2,187,000 |
| 2025/04/08 | 1,806.5 | 1,817 | 1,749 | 1,806.5 | +40 | +2.3% | 1,416,500 |
| 2025/04/07 | 1,782.5 | 1,809 | 1,733.5 | 1,766.5 | -65.5 | -3.6% | 2,027,500 |
| 2025/04/04 | 1,772 | 1,844 | 1,763.5 | 1,832 | +60 | +3.4% | 2,445,100 |
| 2025/04/03 | 1,706 | 1,777.5 | 1,706 | 1,772 | +31.5 | +1.8% | 1,220,900 |
| 2025/04/02 | 1,771 | 1,772 | 1,740.5 | 1,740.5 | -31 | -1.7% | 870,400 |
| 2025/04/01 | 1,787 | 1,789.5 | 1,761 | 1,771.5 | -6 | -0.3% | 811,500 |
| 2025/03/31 | 1,777 | 1,788 | 1,756.5 | 1,777.5 | -19.5 | -1.1% | 1,083,000 |
| 2025/03/28 | 1,780 | 1,797 | 1,766.5 | 1,797 | -1,792 | -49.9% | 1,140,200 |
| 2025/03/27 | 3,590 | 3,620 | 3,572 | 3,589 | +11 | +0.3% | 735,500 |
| 2025/03/26 | 3,672 | 3,675 | 3,572 | 3,578 | -90 | -2.5% | 837,200 |
| 2025/03/25 | 3,662 | 3,675 | 3,633 | 3,668 | -3 | -0.1% | 428,200 |
| 2025/03/24 | 3,700 | 3,712 | 3,654 | 3,671 | -29 | -0.8% | 440,000 |
| 2025/03/21 | 3,710 | 3,729 | 3,685 | 3,700 | +40 | +1.1% | 710,600 |
| 2025/03/19 | 3,628 | 3,676 | 3,622 | 3,660 | +3 | +0.1% | 479,500 |
| 2025/03/18 | 3,618 | 3,686 | 3,606 | 3,657 | +62 | +1.7% | 496,500 |
| 2025/03/17 | 3,619 | 3,624 | 3,575 | 3,595 | -21 | -0.6% | 487,400 |
| 2025/03/14 | 3,554 | 3,631 | 3,542 | 3,616 | +26 | +0.7% | 834,600 |
| 2025/03/13 | 3,600 | 3,600 | 3,530 | 3,590 | +2 | +0.1% | 538,600 |
| 2025/03/12 | 3,514 | 3,613 | 3,489 | 3,588 | +48 | +1.4% | 788,700 |
| 2025/03/11 | 3,568 | 3,575 | 3,512 | 3,540 | -28 | -0.8% | 789,200 |
| 2025/03/10 | 3,545 | 3,589 | 3,536 | 3,568 | +48 | +1.4% | 618,400 |
1～
50
件表示中 / 3704件
類似銘柄と比較する
現在ご覧いただいている「ニチレイ」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 |
|---|---|---|---|---|---|---|---|---|
| ニチレイ | 184,900円 | -0.3% | +14.9% | 2.54% | 15.71倍 | 1.78倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| 日本ハム | 508,800円 | +2.2% | +21.0% | 3.07% | 16.78倍 | 0.96倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
| 日清粉Ｇ | 172,700円 | +2.2% | +7.7% | 3.47% | 12.83倍 | 1.03倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
| キユーピー | 321,900円 | +4.3% | -0.7% | 1.99% | 15.32倍 | 1.48倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| コカコーラＢＪＨ | 235,700円 | +1.5% | +36.5% | 2.42% | 37.09倍 | 0.88倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
市場注目の銘柄
チャート関連のコラム
