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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,725 | 1,735 | 1,723.5 | 1,730 | -16 | -0.9% | 1,200,000 |
| 2024/07/03 | 1,748.5 | 1,750.5 | 1,728 | 1,746 | -7 | -0.4% | 783,400 |
| 2024/07/02 | 1,740 | 1,754 | 1,726.5 | 1,753 | +7 | +0.4% | 836,600 |
| 2024/07/01 | 1,770.5 | 1,792.5 | 1,745.5 | 1,746 | -24 | -1.4% | 910,800 |
| 2024/06/28 | 1,769.5 | 1,781.5 | 1,764 | 1,770 | -4 | -0.2% | 786,200 |
| 2024/06/27 | 1,762 | 1,782.5 | 1,761 | 1,774 | +9 | +0.5% | 723,000 |
| 2024/06/26 | 1,766.5 | 1,781 | 1,765 | 1,765 | -20 | -1.1% | 824,000 |
| 2024/06/25 | 1,771.5 | 1,788 | 1,763 | 1,785 | +27 | +1.5% | 701,200 |
| 2024/06/24 | 1,779.5 | 1,779.5 | 1,753 | 1,758 | +1 | +0.1% | 701,800 |
| 2024/06/21 | 1,759.5 | 1,773.5 | 1,751.5 | 1,757 | -5 | -0.3% | 1,102,600 |
| 2024/06/20 | 1,775 | 1,776.5 | 1,742.5 | 1,762 | -29 | -1.6% | 822,600 |
| 2024/06/19 | 1,809 | 1,812.5 | 1,786.5 | 1,791 | -21.5 | -1.2% | 1,042,400 |
| 2024/06/18 | 1,836 | 1,840.5 | 1,800.5 | 1,812.5 | +4.5 | +0.2% | 1,364,600 |
| 2024/06/17 | 1,792.5 | 1,812 | 1,779 | 1,808 | +18.5 | +1% | 1,042,400 |
| 2024/06/14 | 1,767.5 | 1,791 | 1,757 | 1,789.5 | +10 | +0.6% | 1,551,200 |
| 2024/06/13 | 1,778 | 1,786 | 1,761 | 1,779.5 | -9.5 | -0.5% | 868,600 |
| 2024/06/12 | 1,836 | 1,843 | 1,788.5 | 1,789 | -44 | -2.4% | 979,000 |
| 2024/06/11 | 1,843 | 1,867 | 1,829 | 1,833 | -17 | -0.9% | 563,800 |
| 2024/06/10 | 1,844 | 1,855.5 | 1,828.5 | 1,850 | -1 | -0.1% | 802,600 |
| 2024/06/07 | 1,838.5 | 1,851.5 | 1,819 | 1,851 | +24 | +1.3% | 618,800 |
| 2024/06/06 | 1,847 | 1,854.5 | 1,825 | 1,827 | -20 | -1.1% | 855,800 |
| 2024/06/05 | 1,803 | 1,881.5 | 1,800 | 1,847 | +44.5 | +2.5% | 1,520,400 |
| 2024/06/04 | 1,790.5 | 1,810 | 1,788.5 | 1,802.5 | +7 | +0.4% | 720,800 |
| 2024/06/03 | 1,783 | 1,806 | 1,782.5 | 1,795.5 | +18 | +1% | 683,800 |
| 2024/05/31 | 1,762 | 1,784.5 | 1,760 | 1,777.5 | +21 | +1.2% | 825,600 |
| 2024/05/30 | 1,738 | 1,756.5 | 1,728.5 | 1,756.5 | +2 | +0.1% | 708,800 |
| 2024/05/29 | 1,786 | 1,787.5 | 1,753.5 | 1,754.5 | -45 | -2.5% | 906,200 |
| 2024/05/28 | 1,808 | 1,809 | 1,790 | 1,799.5 | -11.5 | -0.6% | 511,200 |
| 2024/05/27 | 1,811 | 1,819 | 1,802 | 1,811 | +5.5 | +0.3% | 441,400 |
| 2024/05/24 | 1,815 | 1,831 | 1,795.5 | 1,805.5 | -32 | -1.7% | 829,800 |
| 2024/05/23 | 1,816.5 | 1,848.5 | 1,802 | 1,837.5 | +11.5 | +0.6% | 822,800 |
| 2024/05/22 | 1,851.5 | 1,851.5 | 1,823 | 1,826 | -18.5 | -1% | 750,200 |
| 2024/05/21 | 1,851 | 1,871.5 | 1,840 | 1,844.5 | -25.5 | -1.4% | 1,138,000 |
| 2024/05/20 | 1,860.5 | 1,877 | 1,849.5 | 1,870 | +7 | +0.4% | 1,047,800 |
| 2024/05/17 | 1,808.5 | 1,871.5 | 1,802.5 | 1,863 | +26.5 | +1.4% | 1,223,400 |
| 2024/05/16 | 1,877.5 | 1,877.5 | 1,826 | 1,836.5 | -41.5 | -2.2% | 1,258,600 |
| 2024/05/15 | 1,892.5 | 1,901 | 1,856.5 | 1,878 | -23 | -1.2% | 1,100,800 |
| 2024/05/14 | 1,939.5 | 1,959.5 | 1,896.5 | 1,901 | -44 | -2.3% | 1,149,000 |
| 2024/05/13 | 1,955 | 1,956 | 1,926.5 | 1,945 | -14.5 | -0.7% | 737,000 |
| 2024/05/10 | 1,975.5 | 1,988 | 1,951.5 | 1,959.5 | -23.5 | -1.2% | 854,200 |
| 2024/05/09 | 1,967.5 | 1,994 | 1,957.5 | 1,983 | +4.5 | +0.2% | 647,800 |
| 2024/05/08 | 1,977.5 | 1,979.5 | 1,945 | 1,978.5 | +3 | +0.2% | 792,000 |
| 2024/05/07 | 1,957 | 1,975.5 | 1,953.5 | 1,975.5 | -12 | -0.6% | 863,800 |
| 2024/05/02 | 1,971 | 1,987.5 | 1,961.5 | 1,987.5 | +17.5 | +0.9% | 855,400 |
| 2024/05/01 | 1,967.5 | 1,982 | 1,949.5 | 1,970 | -8 | -0.4% | 705,400 |
| 2024/04/30 | 1,980 | 1,981.5 | 1,961 | 1,978 | +10 | +0.5% | 880,600 |
| 2024/04/26 | 1,931.5 | 1,969.5 | 1,927 | 1,968 | +16.5 | +0.8% | 961,600 |
| 2024/04/25 | 1,949.5 | 1,961.5 | 1,930.5 | 1,951.5 | +15.5 | +0.8% | 1,043,000 |
| 2024/04/24 | 1,947.5 | 1,956 | 1,915 | 1,936 | -21 | -1.1% | 1,034,200 |
| 2024/04/23 | 1,951.5 | 1,969 | 1,944.5 | 1,957 | -2 | -0.1% | 710,200 |
501～
550
件表示中 / 3991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 | 215,000円 | -14.9% | - | 3.10% | 21.39倍 | 1.88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 | 625,100円 | +2.9% | +0.8% | 2.88% | 15.45倍 | 1.09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 | 204,900円 | +0.6% | -4.7% | 3.17% | 13.97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 |
| 森永乳 | 125,850円 | +1.5% | -11.9% | 1.99% | 20.31倍 | 1.48倍 |
|
業界２位。乳製品やビフィズス菌が柱。海外は、菌体販売や乳原料販売のドイツ子会社を展開 |
| 宝ＨＤ | 216,000円 | +6.5% | +0.8% | 1.44% | 34.75倍 | 1.59倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
市場注目の銘柄
チャート関連のコラム
