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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,120 | 4,222 | 4,120 | 4,168 | +94 | +2.3% | 699,900 |
| 2024/08/20 | 4,031 | 4,095 | 4,024 | 4,074 | +32 | +0.8% | 461,100 |
| 2024/08/19 | 3,992 | 4,052 | 3,957 | 4,042 | +57 | +1.4% | 509,100 |
| 2024/08/16 | 3,922 | 3,990 | 3,905 | 3,985 | +28 | +0.7% | 632,600 |
| 2024/08/15 | 3,958 | 3,974 | 3,908 | 3,957 | +15 | +0.4% | 588,100 |
| 2024/08/14 | 3,940 | 3,965 | 3,894 | 3,942 | +2 | +0.1% | 530,100 |
| 2024/08/13 | 3,946 | 3,970 | 3,867 | 3,940 | +7 | +0.2% | 634,200 |
| 2024/08/09 | 3,915 | 3,963 | 3,844 | 3,933 | -28 | -0.7% | 1,195,100 |
| 2024/08/08 | 3,948 | 4,110 | 3,940 | 3,961 | -9 | -0.2% | 1,121,700 |
| 2024/08/07 | 4,039 | 4,185 | 3,960 | 3,970 | +281 | +7.6% | 2,011,700 |
| 2024/08/06 | 3,680 | 3,800 | 3,580 | 3,689 | +118 | +3.3% | 1,230,300 |
| 2024/08/05 | 3,749 | 3,852 | 3,541 | 3,571 | -276 | -7.2% | 1,525,700 |
| 2024/08/02 | 3,884 | 3,935 | 3,847 | 3,847 | -68 | -1.7% | 1,089,100 |
| 2024/08/01 | 3,957 | 3,970 | 3,859 | 3,915 | -36 | -0.9% | 658,500 |
| 2024/07/31 | 3,899 | 3,954 | 3,890 | 3,951 | +87 | +2.3% | 643,100 |
| 2024/07/30 | 3,917 | 3,936 | 3,846 | 3,864 | -47 | -1.2% | 351,900 |
| 2024/07/29 | 3,947 | 3,954 | 3,893 | 3,911 | +31 | +0.8% | 889,600 |
| 2024/07/26 | 3,870 | 3,891 | 3,831 | 3,880 | +29 | +0.8% | 1,093,800 |
| 2024/07/25 | 3,800 | 3,888 | 3,750 | 3,851 | +117 | +3.1% | 1,496,700 |
| 2024/07/24 | 3,775 | 3,783 | 3,707 | 3,734 | -39 | -1% | 619,900 |
| 2024/07/23 | 3,752 | 3,773 | 3,727 | 3,773 | +16 | +0.4% | 535,700 |
| 2024/07/22 | 3,726 | 3,779 | 3,715 | 3,757 | +31 | +0.8% | 664,100 |
| 2024/07/19 | 3,770 | 3,790 | 3,685 | 3,726 | -29 | -0.8% | 920,500 |
| 2024/07/18 | 3,580 | 3,794 | 3,580 | 3,755 | +224 | +6.3% | 1,434,900 |
| 2024/07/17 | 3,576 | 3,585 | 3,521 | 3,531 | -10 | -0.3% | 290,400 |
| 2024/07/16 | 3,594 | 3,630 | 3,536 | 3,541 | -53 | -1.5% | 479,000 |
| 2024/07/12 | 3,480 | 3,609 | 3,474 | 3,594 | +120 | +3.5% | 901,400 |
| 2024/07/11 | 3,460 | 3,492 | 3,454 | 3,474 | +28 | +0.8% | 396,400 |
| 2024/07/10 | 3,418 | 3,452 | 3,417 | 3,446 | +28 | +0.8% | 405,600 |
| 2024/07/09 | 3,428 | 3,445 | 3,418 | 3,418 | -10 | -0.3% | 458,800 |
| 2024/07/08 | 3,421 | 3,433 | 3,393 | 3,428 | +10 | +0.3% | 658,900 |
| 2024/07/05 | 3,448 | 3,448 | 3,415 | 3,418 | -42 | -1.2% | 644,700 |
| 2024/07/04 | 3,450 | 3,470 | 3,447 | 3,460 | -32 | -0.9% | 600,000 |
| 2024/07/03 | 3,497 | 3,501 | 3,456 | 3,492 | -14 | -0.4% | 391,700 |
| 2024/07/02 | 3,480 | 3,508 | 3,453 | 3,506 | +14 | +0.4% | 418,300 |
| 2024/07/01 | 3,541 | 3,585 | 3,491 | 3,492 | -48 | -1.4% | 455,400 |
| 2024/06/28 | 3,539 | 3,563 | 3,528 | 3,540 | -8 | -0.2% | 393,100 |
| 2024/06/27 | 3,524 | 3,565 | 3,522 | 3,548 | +18 | +0.5% | 361,500 |
| 2024/06/26 | 3,533 | 3,562 | 3,530 | 3,530 | -40 | -1.1% | 412,000 |
| 2024/06/25 | 3,543 | 3,576 | 3,526 | 3,570 | +54 | +1.5% | 350,600 |
| 2024/06/24 | 3,559 | 3,559 | 3,506 | 3,516 | +2 | +0.1% | 350,900 |
| 2024/06/21 | 3,519 | 3,547 | 3,503 | 3,514 | -10 | -0.3% | 551,300 |
| 2024/06/20 | 3,550 | 3,553 | 3,485 | 3,524 | -58 | -1.6% | 411,300 |
| 2024/06/19 | 3,618 | 3,625 | 3,573 | 3,582 | -43 | -1.2% | 521,200 |
| 2024/06/18 | 3,672 | 3,681 | 3,601 | 3,625 | +9 | +0.2% | 682,300 |
| 2024/06/17 | 3,585 | 3,624 | 3,558 | 3,616 | +37 | +1% | 521,200 |
| 2024/06/14 | 3,535 | 3,582 | 3,514 | 3,579 | +20 | +0.6% | 775,600 |
| 2024/06/13 | 3,556 | 3,572 | 3,522 | 3,559 | -19 | -0.5% | 434,300 |
| 2024/06/12 | 3,672 | 3,686 | 3,577 | 3,578 | -88 | -2.4% | 489,500 |
| 2024/06/11 | 3,686 | 3,734 | 3,658 | 3,666 | -34 | -0.9% | 281,900 |
151～
200
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
