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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,951 | 3,976 | 3,903 | 3,919 | -47 | -1.2% | 427,100 |
| 2024/05/09 | 3,935 | 3,988 | 3,915 | 3,966 | +9 | +0.2% | 323,900 |
| 2024/05/08 | 3,955 | 3,959 | 3,890 | 3,957 | +6 | +0.2% | 396,000 |
| 2024/05/07 | 3,914 | 3,951 | 3,907 | 3,951 | -24 | -0.6% | 431,900 |
| 2024/05/02 | 3,942 | 3,975 | 3,923 | 3,975 | +35 | +0.9% | 427,700 |
| 2024/05/01 | 3,935 | 3,964 | 3,899 | 3,940 | -16 | -0.4% | 352,700 |
| 2024/04/30 | 3,960 | 3,963 | 3,922 | 3,956 | +20 | +0.5% | 440,300 |
| 2024/04/26 | 3,863 | 3,939 | 3,854 | 3,936 | +33 | +0.8% | 480,800 |
| 2024/04/25 | 3,899 | 3,923 | 3,861 | 3,903 | +31 | +0.8% | 521,500 |
| 2024/04/24 | 3,895 | 3,912 | 3,830 | 3,872 | -42 | -1.1% | 517,100 |
| 2024/04/23 | 3,903 | 3,938 | 3,889 | 3,914 | -4 | -0.1% | 355,100 |
| 2024/04/22 | 3,934 | 3,942 | 3,890 | 3,918 | +49 | +1.3% | 472,500 |
| 2024/04/19 | 3,885 | 3,894 | 3,802 | 3,869 | -28 | -0.7% | 558,800 |
| 2024/04/18 | 3,933 | 3,933 | 3,860 | 3,897 | -31 | -0.8% | 621,800 |
| 2024/04/17 | 4,000 | 4,011 | 3,913 | 3,928 | -87 | -2.2% | 458,700 |
| 2024/04/16 | 4,060 | 4,077 | 4,008 | 4,015 | -76 | -1.9% | 363,300 |
| 2024/04/15 | 4,065 | 4,132 | 4,048 | 4,091 | -40 | -1% | 288,500 |
| 2024/04/12 | 4,150 | 4,150 | 4,088 | 4,131 | +51 | +1.3% | 376,200 |
| 2024/04/11 | 4,039 | 4,089 | 4,018 | 4,080 | -19 | -0.5% | 457,000 |
| 2024/04/10 | 4,091 | 4,120 | 4,079 | 4,099 | -12 | -0.3% | 231,800 |
| 2024/04/09 | 4,095 | 4,113 | 4,070 | 4,111 | +12 | +0.3% | 229,300 |
| 2024/04/08 | 4,058 | 4,125 | 4,033 | 4,099 | +40 | +1% | 244,800 |
| 2024/04/05 | 4,031 | 4,072 | 4,013 | 4,059 | +7 | +0.2% | 345,700 |
| 2024/04/04 | 4,079 | 4,097 | 4,032 | 4,052 | +3 | +0.1% | 420,500 |
| 2024/04/03 | 4,034 | 4,098 | 4,026 | 4,049 | +14 | +0.3% | 491,900 |
| 2024/04/02 | 4,050 | 4,097 | 4,003 | 4,035 | -35 | -0.9% | 705,400 |
| 2024/04/01 | 4,149 | 4,167 | 4,032 | 4,070 | -73 | -1.8% | 621,200 |
| 2024/03/29 | 4,138 | 4,155 | 4,101 | 4,143 | +75 | +1.8% | 646,100 |
| 2024/03/28 | 4,114 | 4,135 | 4,034 | 4,068 | -99 | -2.4% | 368,600 |
| 2024/03/27 | 4,150 | 4,204 | 4,124 | 4,167 | +53 | +1.3% | 498,400 |
| 2024/03/26 | 4,092 | 4,139 | 4,075 | 4,114 | +4 | +0.1% | 330,300 |
| 2024/03/25 | 4,124 | 4,156 | 4,097 | 4,110 | ±0 | ±0% | 333,000 |
| 2024/03/22 | 4,024 | 4,120 | 4,013 | 4,110 | +86 | +2.1% | 505,700 |
| 2024/03/21 | 4,031 | 4,031 | 4,002 | 4,024 | -6 | -0.1% | 590,600 |
| 2024/03/19 | 4,056 | 4,066 | 3,992 | 4,030 | -26 | -0.6% | 643,700 |
| 2024/03/18 | 4,070 | 4,079 | 4,033 | 4,056 | +10 | +0.2% | 335,300 |
| 2024/03/15 | 4,008 | 4,049 | 4,001 | 4,046 | -5 | -0.1% | 682,700 |
| 2024/03/14 | 4,027 | 4,075 | 3,998 | 4,051 | +36 | +0.9% | 509,600 |
| 2024/03/13 | 4,003 | 4,037 | 3,967 | 4,015 | +28 | +0.7% | 492,900 |
| 2024/03/12 | 3,980 | 4,007 | 3,920 | 3,987 | +15 | +0.4% | 531,800 |
| 2024/03/11 | 3,990 | 4,030 | 3,945 | 3,972 | +25 | +0.6% | 701,800 |
| 2024/03/08 | 3,924 | 3,996 | 3,880 | 3,947 | +93 | +2.4% | 981,500 |
| 2024/03/07 | 3,860 | 3,895 | 3,831 | 3,854 | +10 | +0.3% | 392,800 |
| 2024/03/06 | 3,797 | 3,871 | 3,789 | 3,844 | +83 | +2.2% | 567,800 |
| 2024/03/05 | 3,735 | 3,787 | 3,719 | 3,761 | +3 | +0.1% | 891,400 |
| 2024/03/04 | 3,763 | 3,796 | 3,745 | 3,758 | -45 | -1.2% | 647,400 |
| 2024/03/01 | 3,750 | 3,826 | 3,750 | 3,803 | +46 | +1.2% | 479,600 |
| 2024/02/29 | 3,788 | 3,799 | 3,738 | 3,757 | -47 | -1.2% | 572,100 |
| 2024/02/28 | 3,782 | 3,820 | 3,779 | 3,804 | +3 | +0.1% | 363,800 |
| 2024/02/27 | 3,800 | 3,829 | 3,762 | 3,801 | -5 | -0.1% | 343,300 |
1～
50
件表示中 / 3452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 | 391,900円 | +1.9% | +12.1% | 1.89% | 20.86倍 | 2.05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 |
| 山崎パン | 354,100円 | +4.0% | +12.0% | 0.79% | 22.77倍 | 1.79倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
| 日清粉Ｇ | 209,100円 | +6.4% | +42.2% | 2.01% | 20.73倍 | 1.33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 | 498,900円 | +3.2% | +80.5% | 2.24% | 18.96倍 | 1.00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 | 321,200円 | +5.5% | +57.1% | 1.56% | 25.66倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
