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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 3,535 | 3,553 | 3,512 | 3,520 | +21 | +0.6% | 745,200 |
| 2025/03/06 | 3,550 | 3,557 | 3,490 | 3,499 | -36 | -1% | 517,400 |
| 2025/03/05 | 3,543 | 3,559 | 3,523 | 3,535 | +15 | +0.4% | 379,100 |
| 2025/03/04 | 3,535 | 3,562 | 3,500 | 3,520 | +14 | +0.4% | 412,500 |
| 2025/03/03 | 3,480 | 3,519 | 3,480 | 3,506 | +48 | +1.4% | 390,200 |
| 2025/02/28 | 3,504 | 3,536 | 3,447 | 3,458 | -56 | -1.6% | 615,200 |
| 2025/02/27 | 3,517 | 3,534 | 3,502 | 3,514 | +10 | +0.3% | 446,100 |
| 2025/02/26 | 3,544 | 3,551 | 3,480 | 3,504 | -9 | -0.3% | 474,300 |
| 2025/02/25 | 3,483 | 3,524 | 3,462 | 3,513 | +30 | +0.9% | 500,300 |
| 2025/02/21 | 3,575 | 3,584 | 3,483 | 3,483 | -22 | -0.6% | 861,900 |
| 2025/02/20 | 3,464 | 3,519 | 3,451 | 3,505 | +48 | +1.4% | 811,500 |
| 2025/02/19 | 3,425 | 3,508 | 3,416 | 3,457 | +79 | +2.3% | 936,000 |
| 2025/02/18 | 3,387 | 3,391 | 3,346 | 3,378 | -21 | -0.6% | 1,230,600 |
| 2025/02/17 | 3,442 | 3,452 | 3,388 | 3,399 | -43 | -1.2% | 839,000 |
| 2025/02/14 | 3,470 | 3,476 | 3,427 | 3,442 | -66 | -1.9% | 1,163,300 |
| 2025/02/13 | 3,530 | 3,548 | 3,500 | 3,508 | -37 | -1% | 879,800 |
| 2025/02/12 | 3,585 | 3,596 | 3,517 | 3,545 | -43 | -1.2% | 691,100 |
| 2025/02/10 | 3,624 | 3,626 | 3,567 | 3,588 | -37 | -1% | 604,600 |
| 2025/02/07 | 3,630 | 3,681 | 3,623 | 3,625 | +16 | +0.4% | 571,700 |
| 2025/02/06 | 3,598 | 3,629 | 3,586 | 3,609 | +27 | +0.8% | 781,400 |
| 2025/02/05 | 3,584 | 3,626 | 3,540 | 3,582 | -211 | -5.6% | 1,741,000 |
| 2025/02/04 | 3,860 | 3,874 | 3,775 | 3,793 | -66 | -1.7% | 595,700 |
| 2025/02/03 | 3,939 | 3,940 | 3,859 | 3,859 | -90 | -2.3% | 557,800 |
| 2025/01/31 | 3,954 | 3,973 | 3,929 | 3,949 | -30 | -0.8% | 368,500 |
| 2025/01/30 | 3,980 | 3,984 | 3,945 | 3,979 | +13 | +0.3% | 396,300 |
| 2025/01/29 | 3,934 | 3,975 | 3,931 | 3,966 | -7 | -0.2% | 362,900 |
| 2025/01/28 | 4,002 | 4,030 | 3,964 | 3,973 | -2 | -0.1% | 503,000 |
| 2025/01/27 | 3,980 | 3,990 | 3,949 | 3,975 | +40 | +1% | 407,100 |
| 2025/01/24 | 3,938 | 3,951 | 3,927 | 3,935 | +26 | +0.7% | 375,300 |
| 2025/01/23 | 3,881 | 3,914 | 3,875 | 3,909 | +7 | +0.2% | 449,100 |
| 2025/01/22 | 3,930 | 3,937 | 3,882 | 3,902 | -16 | -0.4% | 465,500 |
1～
50
件表示中 / 3673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 | 183,200円 | +2.9% | +7.7% | 2.51% | 17.65倍 | 1.74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 | 510,300円 | +5.1% | -6.4% | 2.65% | 19.41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 | 172,800円 | +1.4% | +6.0% | 3.18% | 12.84倍 | 1.01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 |
| コカコーラＢＪＨ | 236,500円 | +1.5% | +36.5% | 2.41% | 37.49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 |
| キユーピー | 302,700円 | +4.3% | -0.7% | 2.11% | 14.41倍 | 1.39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
