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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,185 | 3,195 | 3,140 | 3,150 | -65 | -2% | 690,400 |
| 2017/12/05 | 3,235 | 3,240 | 3,190 | 3,215 | -25 | -0.8% | 359,200 |
| 2017/12/04 | 3,245 | 3,270 | 3,220 | 3,240 | +5 | +0.2% | 311,100 |
| 2017/12/01 | 3,280 | 3,290 | 3,215 | 3,235 | -25 | -0.8% | 358,000 |
| 2017/11/30 | 3,240 | 3,270 | 3,210 | 3,260 | +55 | +1.7% | 650,500 |
| 2017/11/29 | 3,165 | 3,205 | 3,150 | 3,205 | +65 | +2.1% | 399,000 |
| 2017/11/28 | 3,105 | 3,140 | 3,100 | 3,140 | +5 | +0.2% | 276,000 |
| 2017/11/27 | 3,180 | 3,180 | 3,115 | 3,135 | -35 | -1.1% | 251,400 |
| 2017/11/24 | 3,155 | 3,185 | 3,120 | 3,170 | -10 | -0.3% | 332,500 |
| 2017/11/22 | 3,270 | 3,275 | 3,180 | 3,180 | -65 | -2% | 438,800 |
| 2017/11/21 | 3,195 | 3,255 | 3,145 | 3,245 | +105 | +3.3% | 650,500 |
| 2017/11/20 | 3,130 | 3,150 | 3,100 | 3,140 | -5 | -0.2% | 220,500 |
| 2017/11/17 | 3,200 | 3,215 | 3,130 | 3,145 | -20 | -0.6% | 490,300 |
| 2017/11/16 | 3,075 | 3,190 | 3,065 | 3,165 | +60 | +1.9% | 585,200 |
| 2017/11/15 | 3,160 | 3,180 | 3,090 | 3,105 | -110 | -3.4% | 822,400 |
| 2017/11/14 | 3,220 | 3,240 | 3,175 | 3,215 | +160 | +5.2% | 1,103,900 |
| 2017/11/13 | 3,040 | 3,090 | 3,040 | 3,055 | -5 | -0.2% | 388,100 |
| 2017/11/10 | 3,060 | 3,080 | 3,035 | 3,060 | -5 | -0.2% | 701,000 |
| 2017/11/09 | 3,120 | 3,170 | 3,040 | 3,065 | -45 | -1.4% | 773,000 |
| 2017/11/08 | 3,070 | 3,130 | 3,055 | 3,110 | +35 | +1.1% | 670,100 |
| 2017/11/07 | 3,090 | 3,095 | 3,020 | 3,075 | ±0 | ±0% | 562,600 |
| 2017/11/06 | 3,135 | 3,140 | 3,075 | 3,075 | -80 | -2.5% | 531,700 |
| 2017/11/02 | 3,190 | 3,205 | 3,125 | 3,155 | -30 | -0.9% | 981,700 |
| 2017/11/01 | 3,035 | 3,195 | 2,999 | 3,185 | +273 | +9.4% | 1,490,400 |
| 2017/10/31 | 2,936 | 2,958 | 2,895 | 2,912 | -60 | -2% | 1,155,600 |
| 2017/10/30 | 2,980 | 2,996 | 2,972 | 2,972 | -17 | -0.6% | 1,062,100 |
| 2017/10/27 | 2,999 | 3,005 | 2,957 | 2,989 | +3 | +0.1% | 601,000 |
| 2017/10/26 | 2,994 | 3,005 | 2,959 | 2,986 | -24 | -0.8% | 613,200 |
| 2017/10/25 | 3,025 | 3,030 | 2,997 | 3,010 | ±0 | ±0% | 510,100 |
| 2017/10/24 | 2,980 | 3,015 | 2,980 | 3,010 | +34 | +1.1% | 430,900 |
| 2017/10/23 | 2,986 | 2,999 | 2,962 | 2,976 | +9 | +0.3% | 379,000 |
| 2017/10/20 | 2,957 | 2,984 | 2,940 | 2,967 | -17 | -0.6% | 432,800 |
| 2017/10/19 | 3,010 | 3,035 | 2,981 | 2,984 | -16 | -0.5% | 442,100 |
| 2017/10/18 | 3,000 | 3,045 | 2,986 | 3,000 | +10 | +0.3% | 688,100 |
| 2017/10/17 | 2,980 | 2,995 | 2,958 | 2,990 | +34 | +1.2% | 664,000 |
| 2017/10/16 | 2,930 | 2,962 | 2,917 | 2,956 | +28 | +1% | 423,500 |
| 2017/10/13 | 2,904 | 2,943 | 2,904 | 2,928 | +15 | +0.5% | 756,000 |
| 2017/10/12 | 2,914 | 2,928 | 2,907 | 2,913 | +9 | +0.3% | 491,500 |
| 2017/10/11 | 2,839 | 2,918 | 2,839 | 2,904 | +65 | +2.3% | 792,800 |
| 2017/10/10 | 2,810 | 2,843 | 2,804 | 2,839 | -7 | -0.2% | 757,500 |
| 2017/10/06 | 2,890 | 2,891 | 2,844 | 2,846 | -52 | -1.8% | 599,600 |
| 2017/10/05 | 2,859 | 2,928 | 2,857 | 2,898 | +36 | +1.3% | 962,000 |
| 2017/10/04 | 2,901 | 2,903 | 2,860 | 2,862 | -47 | -1.6% | 574,400 |
| 2017/10/03 | 2,825 | 2,915 | 2,825 | 2,909 | +87 | +3.1% | 820,800 |
| 2017/10/02 | 2,828 | 2,839 | 2,811 | 2,822 | -3 | -0.1% | 493,200 |
| 2017/09/29 | 2,803 | 2,829 | 2,796 | 2,825 | +23 | +0.8% | 548,900 |
| 2017/09/28 | 2,801 | 2,808 | 2,772 | 2,802 | +1 | ±0% | 838,700 |
| 2017/09/27 | 2,844 | 2,844 | 2,798 | 2,801 | -50 | -1.8% | 549,300 |
| 2017/09/26 | 2,850 | 2,857 | 2,832 | 2,851 | +18 | +0.6% | 552,400 |
| 2017/09/25 | 2,823 | 2,840 | 2,809 | 2,833 | +25 | +0.9% | 483,900 |
1701～
1750
件表示中 / 3586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 | 409,300円 | +2.9% | +7.7% | 2.25% | 20.11倍 | 1.99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 | 283,700円 | +5.0% | +29.6% | 1.34% | 15.46倍 | 1.39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 | 182,800円 | +1.4% | +6.0% | 3.01% | 13.94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 |
| 日本ハム | 508,600円 | +2.8% | -1.5% | 2.65% | 18.98倍 | 0.98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 | 359,600円 | +6.8% | +76.2% | 1.50% | 24.15倍 | 1.71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
