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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,411 | 3,457 | 3,411 | 3,412 | +1 | ±0% | 597,000 |
| 2023/09/25 | 3,431 | 3,431 | 3,393 | 3,411 | -23 | -0.7% | 643,100 |
| 2023/09/22 | 3,450 | 3,455 | 3,417 | 3,434 | -30 | -0.9% | 315,800 |
| 2023/09/21 | 3,484 | 3,517 | 3,457 | 3,464 | -29 | -0.8% | 330,300 |
| 2023/09/20 | 3,564 | 3,574 | 3,484 | 3,493 | -67 | -1.9% | 462,800 |
| 2023/09/19 | 3,552 | 3,577 | 3,547 | 3,560 | +11 | +0.3% | 356,100 |
| 2023/09/15 | 3,576 | 3,584 | 3,542 | 3,549 | -4 | -0.1% | 400,800 |
| 2023/09/14 | 3,575 | 3,583 | 3,553 | 3,553 | -5 | -0.1% | 275,400 |
| 2023/09/13 | 3,590 | 3,590 | 3,545 | 3,558 | -32 | -0.9% | 486,800 |
| 2023/09/12 | 3,573 | 3,601 | 3,560 | 3,590 | +43 | +1.2% | 361,400 |
| 2023/09/11 | 3,550 | 3,566 | 3,526 | 3,547 | +18 | +0.5% | 360,400 |
| 2023/09/08 | 3,585 | 3,592 | 3,515 | 3,529 | -44 | -1.2% | 501,100 |
| 2023/09/07 | 3,550 | 3,587 | 3,542 | 3,573 | +39 | +1.1% | 384,500 |
| 2023/09/06 | 3,528 | 3,547 | 3,520 | 3,534 | +13 | +0.4% | 289,500 |
| 2023/09/05 | 3,529 | 3,549 | 3,498 | 3,521 | +4 | +0.1% | 369,100 |
| 2023/09/04 | 3,490 | 3,528 | 3,476 | 3,517 | +24 | +0.7% | 418,100 |
| 2023/09/01 | 3,458 | 3,502 | 3,456 | 3,493 | +47 | +1.4% | 469,100 |
| 2023/08/31 | 3,417 | 3,446 | 3,413 | 3,446 | +25 | +0.7% | 390,900 |
| 2023/08/30 | 3,404 | 3,436 | 3,404 | 3,421 | +24 | +0.7% | 407,500 |
| 2023/08/29 | 3,418 | 3,431 | 3,393 | 3,397 | -12 | -0.4% | 211,400 |
| 2023/08/28 | 3,414 | 3,417 | 3,384 | 3,409 | +17 | +0.5% | 272,200 |
| 2023/08/25 | 3,423 | 3,427 | 3,390 | 3,392 | -45 | -1.3% | 345,700 |
| 2023/08/24 | 3,395 | 3,444 | 3,389 | 3,437 | +31 | +0.9% | 314,100 |
| 2023/08/23 | 3,372 | 3,425 | 3,366 | 3,406 | +34 | +1% | 573,300 |
| 2023/08/22 | 3,340 | 3,380 | 3,320 | 3,372 | +33 | +1% | 336,300 |
| 2023/08/21 | 3,344 | 3,371 | 3,330 | 3,339 | +6 | +0.2% | 369,400 |
| 2023/08/18 | 3,359 | 3,371 | 3,313 | 3,333 | -49 | -1.4% | 364,800 |
| 2023/08/17 | 3,424 | 3,424 | 3,359 | 3,382 | -43 | -1.3% | 334,100 |
| 2023/08/16 | 3,355 | 3,433 | 3,350 | 3,425 | +48 | +1.4% | 397,500 |
| 2023/08/15 | 3,375 | 3,388 | 3,337 | 3,377 | +11 | +0.3% | 254,900 |
| 2023/08/14 | 3,395 | 3,425 | 3,354 | 3,366 | -24 | -0.7% | 244,200 |
| 2023/08/10 | 3,375 | 3,411 | 3,367 | 3,390 | +30 | +0.9% | 527,600 |
| 2023/08/09 | 3,394 | 3,402 | 3,346 | 3,360 | -34 | -1% | 494,800 |
| 2023/08/08 | 3,353 | 3,400 | 3,342 | 3,394 | +83 | +2.5% | 392,000 |
| 2023/08/07 | 3,308 | 3,325 | 3,276 | 3,311 | -21 | -0.6% | 325,700 |
| 2023/08/04 | 3,260 | 3,345 | 3,249 | 3,332 | +94 | +2.9% | 670,300 |
| 2023/08/03 | 3,268 | 3,291 | 3,224 | 3,238 | -32 | -1% | 602,600 |
| 2023/08/02 | 3,245 | 3,301 | 3,226 | 3,270 | -11 | -0.3% | 1,188,300 |
| 2023/08/01 | 3,252 | 3,283 | 3,243 | 3,281 | +32 | +1% | 486,500 |
| 2023/07/31 | 3,241 | 3,269 | 3,224 | 3,249 | +32 | +1% | 481,600 |
| 2023/07/28 | 3,208 | 3,241 | 3,182 | 3,217 | -18 | -0.6% | 559,500 |
| 2023/07/27 | 3,203 | 3,244 | 3,191 | 3,235 | +22 | +0.7% | 490,900 |
| 2023/07/26 | 3,196 | 3,228 | 3,193 | 3,213 | +28 | +0.9% | 470,300 |
| 2023/07/25 | 3,214 | 3,235 | 3,180 | 3,185 | -28 | -0.9% | 376,300 |
| 2023/07/24 | 3,207 | 3,232 | 3,206 | 3,213 | +22 | +0.7% | 389,100 |
| 2023/07/21 | 3,204 | 3,204 | 3,168 | 3,191 | +5 | +0.2% | 356,000 |
| 2023/07/20 | 3,205 | 3,228 | 3,170 | 3,186 | -10 | -0.3% | 443,200 |
| 2023/07/19 | 3,202 | 3,230 | 3,179 | 3,196 | +23 | +0.7% | 498,500 |
| 2023/07/18 | 3,175 | 3,185 | 3,149 | 3,173 | +21 | +0.7% | 382,700 |
| 2023/07/14 | 3,121 | 3,188 | 3,121 | 3,152 | +41 | +1.3% | 677,700 |
151～
200
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
