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 |
|---|---|---|---|---|---|---|---|
| 2016/05/13 | 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 |
| 2016/04/20 | 967 | 971 | 957 | 968 | ±0 | ±0% | 1,124,000 |
| 2016/04/19 | 954 | 973 | 952 | 968 | +28 | +3% | 1,249,000 |
| 2016/04/18 | 952 | 957 | 940 | 940 | -27 | -2.8% | 1,056,000 |
| 2016/04/15 | 958 | 972 | 953 | 967 | +5 | +0.5% | 1,220,000 |
| 2016/04/14 | 946 | 962 | 936 | 962 | +23 | +2.4% | 1,464,000 |
| 2016/04/13 | 940 | 952 | 931 | 939 | ±0 | ±0% | 1,301,000 |
| 2016/04/12 | 946 | 959 | 931 | 939 | -18 | -1.9% | 1,421,000 |
| 2016/04/11 | 968 | 975 | 944 | 957 | +3 | +0.3% | 1,623,000 |
| 2016/04/08 | 936 | 964 | 932 | 954 | +16 | +1.7% | 2,293,000 |
| 2016/04/07 | 920 | 943 | 913 | 938 | +14 | +1.5% | 1,987,000 |
| 2016/04/06 | 917 | 932 | 901 | 924 | +10 | +1.1% | 1,749,000 |
| 2016/04/05 | 898 | 924 | 895 | 914 | +13 | +1.4% | 2,261,000 |
| 2016/04/04 | 882 | 906 | 881 | 901 | +21 | +2.4% | 1,487,000 |
| 2016/04/01 | 916 | 917 | 875 | 880 | -36 | -3.9% | 2,012,000 |
| 2016/03/31 | 934 | 939 | 915 | 916 | -11 | -1.2% | 2,249,000 |
| 2016/03/30 | 923 | 935 | 920 | 927 | +7 | +0.8% | 1,472,000 |
| 2016/03/29 | 910 | 927 | 908 | 920 | +7 | +0.8% | 1,232,000 |
| 2016/03/28 | 923 | 923 | 899 | 913 | -6 | -0.7% | 1,184,000 |
| 2016/03/25 | 932 | 941 | 910 | 919 | -6 | -0.6% | 1,310,000 |
| 2016/03/24 | 913 | 933 | 913 | 925 | +13 | +1.4% | 1,291,000 |
| 2016/03/23 | 897 | 922 | 897 | 912 | +13 | +1.4% | 1,207,000 |
| 2016/03/22 | 904 | 921 | 889 | 899 | +10 | +1.1% | 1,202,000 |
| 2016/03/18 | 900 | 903 | 882 | 889 | -8 | -0.9% | 1,742,000 |
| 2016/03/17 | 914 | 919 | 892 | 897 | -9 | -1% | 1,438,000 |
| 2016/03/16 | 899 | 917 | 895 | 906 | +6 | +0.7% | 1,224,000 |
| 2016/03/15 | 902 | 904 | 893 | 900 | -2 | -0.2% | 1,482,000 |
| 2016/03/14 | 910 | 917 | 895 | 902 | +2 | +0.2% | 1,443,000 |
| 2016/03/11 | 898 | 906 | 890 | 900 | -9 | -1% | 2,861,000 |
| 2016/03/10 | 901 | 913 | 894 | 909 | +19 | +2.1% | 1,755,000 |
| 2016/03/09 | 885 | 903 | 878 | 890 | +10 | +1.1% | 2,123,000 |
| 2016/03/08 | 901 | 902 | 870 | 880 | -26 | -2.9% | 2,410,000 |
| 2016/03/07 | 915 | 915 | 898 | 906 | -19 | -2.1% | 1,546,000 |
| 2016/03/04 | 918 | 927 | 902 | 925 | -8 | -0.9% | 2,118,000 |
| 2016/03/03 | 928 | 935 | 918 | 933 | -4 | -0.4% | 1,697,000 |
| 2016/03/02 | 924 | 944 | 910 | 937 | +19 | +2.1% | 2,985,000 |
| 2016/03/01 | 860 | 934 | 853 | 918 | +61 | +7.1% | 4,420,000 |
| 2016/02/29 | 878 | 885 | 856 | 857 | -8 | -0.9% | 1,536,000 |
2251～
2300
件表示中 / 3749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 | 180,800円 | -0.3% | +14.9% | 2.60% | 15.36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 |
| 日清粉Ｇ | 174,300円 | +2.2% | +7.7% | 3.44% | 12.95倍 | 1.04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 | 493,400円 | +2.2% | +21.0% | 3.16% | 16.27倍 | 0.93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 |
| コカコーラＢＪＨ | 232,500円 | +1.5% | +36.5% | 2.45% | 36.10倍 | 0.85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 |
| カルビー | 277,400円 | +7.0% | +1.9% | 2.16% | 16.91倍 | 1.69倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
市場注目の銘柄
チャート関連のコラム
