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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 4,200 | 4,207 | 4,148 | 4,166 | -37 | -0.9% | 258,000 |
| 2024/12/17 | 4,227 | 4,250 | 4,195 | 4,203 | -19 | -0.5% | 299,200 |
| 2024/12/16 | 4,200 | 4,225 | 4,182 | 4,222 | +1 | ±0% | 264,300 |
| 2024/12/13 | 4,293 | 4,322 | 4,187 | 4,221 | -91 | -2.1% | 642,200 |
| 2024/12/12 | 4,271 | 4,328 | 4,252 | 4,312 | +27 | +0.6% | 513,100 |
| 2024/12/11 | 4,268 | 4,299 | 4,237 | 4,285 | +46 | +1.1% | 324,700 |
| 2024/12/10 | 4,250 | 4,266 | 4,221 | 4,239 | -5 | -0.1% | 442,900 |
| 2024/12/09 | 4,215 | 4,257 | 4,214 | 4,244 | +31 | +0.7% | 473,000 |
| 2024/12/06 | 4,207 | 4,237 | 4,179 | 4,213 | +6 | +0.1% | 287,600 |
| 2024/12/05 | 4,206 | 4,208 | 4,164 | 4,207 | -31 | -0.7% | 421,400 |
| 2024/12/04 | 4,216 | 4,246 | 4,206 | 4,238 | +16 | +0.4% | 290,100 |
| 2024/12/03 | 4,264 | 4,288 | 4,216 | 4,222 | -56 | -1.3% | 586,900 |
| 2024/12/02 | 4,323 | 4,326 | 4,251 | 4,278 | -24 | -0.6% | 450,900 |
| 2024/11/29 | 4,318 | 4,326 | 4,256 | 4,302 | -8 | -0.2% | 542,000 |
| 2024/11/28 | 4,176 | 4,332 | 4,171 | 4,310 | +147 | +3.5% | 836,700 |
| 2024/11/27 | 4,124 | 4,175 | 4,120 | 4,163 | +48 | +1.2% | 563,800 |
| 2024/11/26 | 4,059 | 4,135 | 4,043 | 4,115 | +56 | +1.4% | 443,000 |
| 2024/11/25 | 4,118 | 4,131 | 4,054 | 4,059 | -34 | -0.8% | 440,800 |
| 2024/11/22 | 4,030 | 4,099 | 4,008 | 4,093 | +63 | +1.6% | 374,300 |
| 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 |
101～
150
件表示中 / 3704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 | 184,900円 | -0.3% | +14.9% | 2.54% | 15.71倍 | 1.78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 | 508,800円 | +2.2% | +21.0% | 3.07% | 16.78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 | 172,700円 | +2.2% | +7.7% | 3.47% | 12.83倍 | 1.03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 |
| キユーピー | 321,900円 | +4.3% | -0.7% | 1.99% | 15.32倍 | 1.48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 | 235,700円 | +1.5% | +36.5% | 2.42% | 37.09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 |
市場注目の銘柄
チャート関連のコラム
