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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 3,550 | 3,599 | 3,492 | 3,502 | +203 | +6.2% | 2,327,600 |
| 2023/12/07 | 3,276 | 3,305 | 3,274 | 3,299 | -9 | -0.3% | 387,000 |
| 2023/12/06 | 3,259 | 3,315 | 3,254 | 3,308 | +32 | +1% | 306,400 |
| 2023/12/05 | 3,222 | 3,291 | 3,222 | 3,276 | +41 | +1.3% | 405,200 |
| 2023/12/04 | 3,216 | 3,240 | 3,207 | 3,235 | +14 | +0.4% | 264,500 |
| 2023/12/01 | 3,252 | 3,260 | 3,221 | 3,221 | -3 | -0.1% | 263,700 |
| 2023/11/30 | 3,202 | 3,236 | 3,196 | 3,224 | -21 | -0.6% | 414,000 |
| 2023/11/29 | 3,257 | 3,269 | 3,229 | 3,245 | -3 | -0.1% | 285,900 |
| 2023/11/28 | 3,239 | 3,257 | 3,224 | 3,248 | +4 | +0.1% | 415,700 |
| 2023/11/27 | 3,295 | 3,299 | 3,232 | 3,244 | -29 | -0.9% | 320,300 |
| 2023/11/24 | 3,300 | 3,300 | 3,251 | 3,273 | -1 | ±0% | 348,300 |
| 2023/11/22 | 3,206 | 3,278 | 3,205 | 3,274 | +70 | +2.2% | 375,800 |
| 2023/11/21 | 3,199 | 3,216 | 3,181 | 3,204 | -3 | -0.1% | 439,900 |
| 2023/11/20 | 3,246 | 3,267 | 3,187 | 3,207 | -61 | -1.9% | 423,300 |
| 2023/11/17 | 3,232 | 3,269 | 3,223 | 3,268 | +29 | +0.9% | 373,500 |
| 2023/11/16 | 3,218 | 3,279 | 3,207 | 3,239 | -5 | -0.2% | 514,000 |
| 2023/11/15 | 3,253 | 3,278 | 3,228 | 3,244 | -9 | -0.3% | 514,600 |
| 2023/11/14 | 3,266 | 3,293 | 3,248 | 3,253 | +11 | +0.3% | 399,900 |
| 2023/11/13 | 3,264 | 3,304 | 3,240 | 3,242 | -40 | -1.2% | 547,700 |
| 2023/11/10 | 3,222 | 3,287 | 3,213 | 3,282 | +84 | +2.6% | 587,700 |
| 2023/11/09 | 3,168 | 3,208 | 3,151 | 3,198 | +41 | +1.3% | 439,400 |
| 2023/11/08 | 3,207 | 3,208 | 3,129 | 3,157 | -54 | -1.7% | 539,300 |
| 2023/11/07 | 3,239 | 3,281 | 3,209 | 3,211 | -15 | -0.5% | 504,200 |
| 2023/11/06 | 3,271 | 3,283 | 3,205 | 3,226 | -16 | -0.5% | 730,300 |
| 2023/11/02 | 3,250 | 3,282 | 3,220 | 3,242 | +48 | +1.5% | 973,000 |
| 2023/11/01 | 3,220 | 3,229 | 3,127 | 3,194 | -74 | -2.3% | 1,286,000 |
| 2023/10/31 | 3,169 | 3,269 | 3,167 | 3,268 | +74 | +2.3% | 574,100 |
| 2023/10/30 | 3,201 | 3,228 | 3,159 | 3,194 | -16 | -0.5% | 398,700 |
| 2023/10/27 | 3,169 | 3,227 | 3,169 | 3,210 | +59 | +1.9% | 425,900 |
| 2023/10/26 | 3,145 | 3,171 | 3,124 | 3,151 | -3 | -0.1% | 306,800 |
| 2023/10/25 | 3,210 | 3,210 | 3,151 | 3,154 | -2 | -0.1% | 466,500 |
| 2023/10/24 | 3,208 | 3,208 | 3,110 | 3,156 | -63 | -2% | 457,600 |
| 2023/10/23 | 3,214 | 3,236 | 3,192 | 3,219 | +5 | +0.2% | 254,400 |
| 2023/10/20 | 3,186 | 3,230 | 3,180 | 3,214 | +16 | +0.5% | 353,400 |
| 2023/10/19 | 3,144 | 3,211 | 3,141 | 3,198 | +34 | +1.1% | 324,900 |
| 2023/10/18 | 3,146 | 3,172 | 3,125 | 3,164 | -5 | -0.2% | 276,800 |
| 2023/10/17 | 3,197 | 3,206 | 3,162 | 3,169 | +8 | +0.3% | 256,500 |
| 2023/10/16 | 3,206 | 3,220 | 3,148 | 3,161 | -56 | -1.7% | 289,300 |
| 2023/10/13 | 3,239 | 3,239 | 3,196 | 3,217 | -52 | -1.6% | 425,900 |
| 2023/10/12 | 3,350 | 3,350 | 3,260 | 3,269 | -65 | -1.9% | 553,200 |
| 2023/10/11 | 3,315 | 3,356 | 3,303 | 3,334 | +29 | +0.9% | 503,900 |
| 2023/10/10 | 3,285 | 3,320 | 3,282 | 3,305 | +74 | +2.3% | 442,600 |
| 2023/10/06 | 3,217 | 3,282 | 3,212 | 3,231 | +32 | +1% | 427,200 |
| 2023/10/05 | 3,167 | 3,206 | 3,164 | 3,199 | +39 | +1.2% | 577,000 |
| 2023/10/04 | 3,216 | 3,253 | 3,151 | 3,160 | -93 | -2.9% | 584,900 |
| 2023/10/03 | 3,251 | 3,283 | 3,230 | 3,253 | +2 | +0.1% | 441,000 |
| 2023/10/02 | 3,317 | 3,346 | 3,250 | 3,251 | -34 | -1% | 462,900 |
| 2023/09/29 | 3,323 | 3,347 | 3,261 | 3,285 | -54 | -1.6% | 842,900 |
| 2023/09/28 | 3,374 | 3,388 | 3,317 | 3,339 | -110 | -3.2% | 489,900 |
| 2023/09/27 | 3,425 | 3,458 | 3,383 | 3,449 | +37 | +1.1% | 492,800 |
101～
150
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
