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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 973 | 982 | 968 | 976 | +2 | +0.2% | 1,112,000 |
| 2016/07/04 | 949 | 975 | 948 | 974 | +24 | +2.5% | 1,480,000 |
| 2016/07/01 | 938 | 956 | 934 | 950 | +11 | +1.2% | 1,476,000 |
| 2016/06/30 | 940 | 946 | 928 | 939 | -1 | -0.1% | 2,111,000 |
| 2016/06/29 | 949 | 950 | 934 | 940 | -10 | -1.1% | 1,640,000 |
| 2016/06/28 | 900 | 956 | 900 | 950 | +36 | +3.9% | 1,890,000 |
| 2016/06/27 | 879 | 919 | 871 | 914 | +58 | +6.8% | 2,001,000 |
| 2016/06/24 | 926 | 926 | 846 | 856 | -56 | -6.1% | 1,996,000 |
| 2016/06/23 | 931 | 933 | 906 | 912 | -21 | -2.3% | 1,553,000 |
| 2016/06/22 | 933 | 939 | 921 | 933 | -4 | -0.4% | 959,000 |
| 2016/06/21 | 920 | 941 | 918 | 937 | +17 | +1.8% | 1,042,000 |
| 2016/06/20 | 917 | 925 | 914 | 920 | +4 | +0.4% | 1,790,000 |
| 2016/06/17 | 903 | 931 | 903 | 916 | +23 | +2.6% | 3,411,000 |
| 2016/06/16 | 904 | 919 | 891 | 893 | -14 | -1.5% | 1,700,000 |
| 2016/06/15 | 903 | 918 | 900 | 907 | +11 | +1.2% | 1,639,000 |
| 2016/06/14 | 904 | 908 | 891 | 896 | -8 | -0.9% | 1,683,000 |
| 2016/06/13 | 921 | 924 | 904 | 904 | -22 | -2.4% | 1,078,000 |
| 2016/06/10 | 920 | 928 | 918 | 926 | +14 | +1.5% | 2,289,000 |
| 2016/06/09 | 919 | 927 | 903 | 912 | -17 | -1.8% | 2,035,000 |
| 2016/06/08 | 940 | 943 | 928 | 929 | -13 | -1.4% | 1,513,000 |
| 2016/06/07 | 937 | 951 | 932 | 942 | +6 | +0.6% | 1,616,000 |
| 2016/06/06 | 924 | 939 | 924 | 936 | -3 | -0.3% | 1,060,000 |
| 2016/06/03 | 926 | 941 | 917 | 939 | ±0 | ±0% | 1,295,000 |
| 2016/06/02 | 939 | 945 | 932 | 939 | ±0 | ±0% | 1,588,000 |
| 2016/06/01 | 948 | 950 | 935 | 939 | -9 | -0.9% | 1,460,000 |
| 2016/05/31 | 953 | 953 | 936 | 948 | -10 | -1% | 1,840,000 |
| 2016/05/30 | 965 | 967 | 951 | 958 | -3 | -0.3% | 1,077,000 |
| 2016/05/27 | 960 | 964 | 953 | 961 | +9 | +0.9% | 827,000 |
| 2016/05/26 | 951 | 957 | 945 | 952 | +7 | +0.7% | 907,000 |
| 2016/05/25 | 962 | 968 | 941 | 945 | ±0 | ±0% | 1,322,000 |
| 2016/05/24 | 948 | 957 | 943 | 945 | -3 | -0.3% | 1,170,000 |
| 2016/05/23 | 959 | 959 | 946 | 948 | -11 | -1.1% | 1,136,000 |
| 2016/05/20 | 950 | 965 | 947 | 959 | +8 | +0.8% | 1,008,000 |
| 2016/05/19 | 967 | 969 | 948 | 951 | -11 | -1.1% | 1,070,000 |
| 2016/05/18 | 968 | 973 | 955 | 962 | -7 | -0.7% | 1,158,000 |
| 2016/05/17 | 963 | 975 | 953 | 969 | +6 | +0.6% | 1,084,000 |
| 2016/05/16 | 965 | 982 | 960 | 963 | +4 | +0.4% | 1,354,000 |
| 2016/05/13 | 967 | 968 | 950 | 959 | +3 | +0.3% | 1,467,000 |
| 2016/05/12 | 935 | 956 | 928 | 956 | +24 | +2.6% | 1,806,000 |
| 2016/05/11 | 955 | 960 | 905 | 932 | -56 | -5.7% | 5,853,000 |
| 2016/05/10 | 968 | 999 | 964 | 988 | +20 | +2.1% | 3,075,000 |
| 2016/05/09 | 947 | 968 | 943 | 968 | +23 | +2.4% | 1,178,000 |
| 2016/05/06 | 950 | 963 | 938 | 945 | +5 | +0.5% | 1,321,000 |
| 2016/05/02 | 937 | 946 | 933 | 940 | -20 | -2.1% | 1,210,000 |
| 2016/04/28 | 985 | 991 | 950 | 960 | -25 | -2.5% | 1,368,000 |
| 2016/04/27 | 975 | 986 | 972 | 985 | +14 | +1.4% | 2,164,000 |
| 2016/04/26 | 947 | 972 | 940 | 971 | +38 | +4.1% | 1,860,000 |
| 2016/04/25 | 973 | 973 | 926 | 933 | -48 | -4.9% | 2,216,000 |
| 2016/04/22 | 973 | 982 | 968 | 981 | +1 | +0.1% | 1,367,000 |
| 2016/04/21 | 987 | 989 | 976 | 980 | +12 | +1.2% | 1,340,000 |
2051～
2100
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
