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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/10 | 3,688 | 3,711 | 3,657 | 3,700 | -2 | -0.1% | 401,300 |
| 2024/06/07 | 3,677 | 3,703 | 3,638 | 3,702 | +48 | +1.3% | 309,400 |
| 2024/06/06 | 3,694 | 3,709 | 3,650 | 3,654 | -40 | -1.1% | 427,900 |
| 2024/06/05 | 3,606 | 3,763 | 3,600 | 3,694 | +89 | +2.5% | 760,200 |
| 2024/06/04 | 3,581 | 3,620 | 3,577 | 3,605 | +14 | +0.4% | 360,400 |
| 2024/06/03 | 3,566 | 3,612 | 3,565 | 3,591 | +36 | +1% | 341,900 |
| 2024/05/31 | 3,524 | 3,569 | 3,520 | 3,555 | +42 | +1.2% | 412,800 |
| 2024/05/30 | 3,476 | 3,513 | 3,457 | 3,513 | +4 | +0.1% | 354,400 |
| 2024/05/29 | 3,572 | 3,575 | 3,507 | 3,509 | -90 | -2.5% | 453,100 |
| 2024/05/28 | 3,616 | 3,618 | 3,580 | 3,599 | -23 | -0.6% | 255,600 |
| 2024/05/27 | 3,622 | 3,638 | 3,604 | 3,622 | +11 | +0.3% | 220,700 |
| 2024/05/24 | 3,630 | 3,662 | 3,591 | 3,611 | -64 | -1.7% | 414,900 |
| 2024/05/23 | 3,633 | 3,697 | 3,604 | 3,675 | +23 | +0.6% | 411,400 |
| 2024/05/22 | 3,703 | 3,703 | 3,646 | 3,652 | -37 | -1% | 375,100 |
| 2024/05/21 | 3,702 | 3,743 | 3,680 | 3,689 | -51 | -1.4% | 569,000 |
| 2024/05/20 | 3,721 | 3,754 | 3,699 | 3,740 | +14 | +0.4% | 523,900 |
| 2024/05/17 | 3,617 | 3,743 | 3,605 | 3,726 | +53 | +1.4% | 611,700 |
| 2024/05/16 | 3,755 | 3,755 | 3,652 | 3,673 | -83 | -2.2% | 629,300 |
| 2024/05/15 | 3,785 | 3,802 | 3,713 | 3,756 | -46 | -1.2% | 550,400 |
201～
250
件表示中 / 3704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 | 184,900円 | -0.3% | +14.9% | 2.54% | 15.71倍 | 1.78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 | 508,800円 | +2.2% | +21.0% | 3.07% | 16.78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 | 172,700円 | +2.2% | +7.7% | 3.47% | 12.83倍 | 1.03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 |
| キユーピー | 321,900円 | +4.3% | -0.7% | 1.99% | 15.32倍 | 1.48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 |
| コカコーラＢＪＨ | 235,700円 | +1.5% | +36.5% | 2.42% | 37.09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 |
市場注目の銘柄
チャート関連のコラム
