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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,091 | 4,118 | 4,016 | 4,030 | -54 | -1.3% | 306,900 |
| 2024/11/20 | 4,085 | 4,107 | 4,053 | 4,084 | +23 | +0.6% | 328,000 |
| 2024/11/19 | 4,039 | 4,061 | 4,005 | 4,061 | +31 | +0.8% | 377,900 |
| 2024/11/18 | 4,007 | 4,073 | 3,991 | 4,030 | +9 | +0.2% | 443,700 |
| 2024/11/15 | 4,073 | 4,080 | 4,016 | 4,021 | -56 | -1.4% | 412,000 |
| 2024/11/14 | 4,085 | 4,095 | 4,042 | 4,077 | -18 | -0.4% | 549,900 |
| 2024/11/13 | 4,102 | 4,153 | 4,082 | 4,095 | -19 | -0.5% | 558,200 |
| 2024/11/12 | 4,125 | 4,145 | 4,099 | 4,114 | -10 | -0.2% | 702,000 |
| 2024/11/11 | 4,147 | 4,175 | 4,102 | 4,124 | -63 | -1.5% | 522,500 |
| 2024/11/08 | 4,121 | 4,195 | 4,102 | 4,187 | +61 | +1.5% | 874,800 |
| 2024/11/07 | 4,100 | 4,158 | 4,072 | 4,126 | -30 | -0.7% | 1,104,200 |
| 2024/11/06 | 4,313 | 4,327 | 4,138 | 4,156 | -87 | -2.1% | 2,053,700 |
| 2024/11/05 | 4,264 | 4,274 | 4,173 | 4,243 | -2 | ±0% | 867,200 |
| 2024/11/01 | 4,278 | 4,318 | 4,244 | 4,245 | -13 | -0.3% | 912,700 |
| 2024/10/31 | 4,202 | 4,288 | 4,185 | 4,258 | +86 | +2.1% | 922,100 |
| 2024/10/30 | 4,124 | 4,210 | 4,124 | 4,172 | +28 | +0.7% | 1,816,800 |
| 2024/10/29 | 4,107 | 4,150 | 4,088 | 4,144 | +36 | +0.9% | 454,700 |
| 2024/10/28 | 4,102 | 4,158 | 4,083 | 4,108 | -34 | -0.8% | 614,000 |
| 2024/10/25 | 4,170 | 4,174 | 4,126 | 4,142 | -14 | -0.3% | 297,800 |
| 2024/10/24 | 4,160 | 4,185 | 4,138 | 4,156 | -1 | ±0% | 346,800 |
| 2024/10/23 | 4,234 | 4,256 | 4,142 | 4,157 | -107 | -2.5% | 546,100 |
| 2024/10/22 | 4,250 | 4,281 | 4,223 | 4,264 | -21 | -0.5% | 388,800 |
| 2024/10/21 | 4,303 | 4,305 | 4,255 | 4,285 | -15 | -0.3% | 576,600 |
| 2024/10/18 | 4,331 | 4,371 | 4,293 | 4,300 | -49 | -1.1% | 432,100 |
| 2024/10/17 | 4,389 | 4,399 | 4,344 | 4,349 | -32 | -0.7% | 336,500 |
| 2024/10/16 | 4,405 | 4,441 | 4,377 | 4,381 | -11 | -0.3% | 323,400 |
| 2024/10/15 | 4,417 | 4,446 | 4,390 | 4,392 | -32 | -0.7% | 520,700 |
| 2024/10/11 | 4,456 | 4,456 | 4,395 | 4,424 | -11 | -0.2% | 456,800 |
| 2024/10/10 | 4,482 | 4,482 | 4,422 | 4,435 | -54 | -1.2% | 446,600 |
| 2024/10/09 | 4,466 | 4,509 | 4,454 | 4,489 | +47 | +1.1% | 476,200 |
| 2024/10/08 | 4,366 | 4,447 | 4,337 | 4,442 | +39 | +0.9% | 476,300 |
| 2024/10/07 | 4,437 | 4,450 | 4,355 | 4,403 | -34 | -0.8% | 606,500 |
| 2024/10/04 | 4,373 | 4,448 | 4,370 | 4,437 | +26 | +0.6% | 432,300 |
| 2024/10/03 | 4,412 | 4,454 | 4,387 | 4,411 | +22 | +0.5% | 526,300 |
| 2024/10/02 | 4,411 | 4,450 | 4,384 | 4,389 | -15 | -0.3% | 592,000 |
| 2024/10/01 | 4,463 | 4,463 | 4,394 | 4,404 | -63 | -1.4% | 497,700 |
| 2024/09/30 | 4,310 | 4,499 | 4,301 | 4,467 | +98 | +2.2% | 956,800 |
| 2024/09/27 | 4,399 | 4,436 | 4,331 | 4,369 | -126 | -2.8% | 1,109,800 |
| 2024/09/26 | 4,440 | 4,495 | 4,421 | 4,495 | +81 | +1.8% | 529,300 |
| 2024/09/25 | 4,470 | 4,470 | 4,386 | 4,414 | -57 | -1.3% | 366,100 |
| 2024/09/24 | 4,460 | 4,529 | 4,441 | 4,471 | +8 | +0.2% | 484,600 |
| 2024/09/20 | 4,464 | 4,488 | 4,442 | 4,463 | -1 | ±0% | 775,900 |
| 2024/09/19 | 4,480 | 4,533 | 4,419 | 4,464 | -16 | -0.4% | 640,800 |
| 2024/09/18 | 4,451 | 4,490 | 4,423 | 4,480 | +19 | +0.4% | 635,300 |
| 2024/09/17 | 4,413 | 4,490 | 4,392 | 4,461 | +96 | +2.2% | 509,800 |
| 2024/09/13 | 4,377 | 4,407 | 4,308 | 4,365 | -57 | -1.3% | 701,500 |
| 2024/09/12 | 4,415 | 4,437 | 4,360 | 4,422 | +35 | +0.8% | 690,300 |
| 2024/09/11 | 4,549 | 4,554 | 4,357 | 4,387 | -103 | -2.3% | 778,400 |
| 2024/09/10 | 4,377 | 4,512 | 4,366 | 4,490 | +113 | +2.6% | 707,000 |
| 2024/09/09 | 4,315 | 4,393 | 4,301 | 4,377 | +41 | +0.9% | 446,900 |
1～
50
件表示中 / 3585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 | 403,000円 | +2.9% | +7.7% | 2.28% | 19.80倍 | 1.96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 |
| 日清粉Ｇ | 182,700円 | +1.4% | +6.0% | 3.01% | 13.93倍 | 1.10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 |
| 日本ハム | 505,200円 | +2.8% | -1.5% | 2.67% | 18.85倍 | 0.97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 |
| キユーピー | 356,000円 | +6.8% | +76.2% | 1.52% | 23.91倍 | 1.70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 | 246,300円 | +2.2% | +303.2% | 2.15% | 59.77倍 | 0.95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
