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 |
|---|---|---|---|---|---|---|---|
| 2025/09/26 | 1,760 | 1,767 | 1,750.5 | 1,761 | +9 | +0.5% | 1,093,800 |
| 2025/09/25 | 1,753 | 1,757 | 1,748 | 1,752 | +14 | +0.8% | 1,073,800 |
| 2025/09/24 | 1,760 | 1,764 | 1,735 | 1,738 | -7 | -0.4% | 1,246,500 |
| 2025/09/22 | 1,755 | 1,765 | 1,741.5 | 1,745 | -7.5 | -0.4% | 1,110,000 |
| 2025/09/19 | 1,739.5 | 1,758 | 1,737 | 1,752.5 | +7 | +0.4% | 1,892,000 |
| 2025/09/18 | 1,734 | 1,750 | 1,727 | 1,745.5 | +7.5 | +0.4% | 1,673,300 |
| 2025/09/17 | 1,726 | 1,741.5 | 1,725.5 | 1,738 | +6 | +0.3% | 1,261,700 |
| 2025/09/16 | 1,721 | 1,740 | 1,715 | 1,732 | +9 | +0.5% | 1,225,200 |
| 2025/09/12 | 1,724 | 1,728.5 | 1,717 | 1,723 | -1 | -0.1% | 1,876,600 |
| 2025/09/11 | 1,705 | 1,724 | 1,700.5 | 1,724 | +14.5 | +0.8% | 1,181,700 |
| 2025/09/10 | 1,709.5 | 1,716 | 1,700.5 | 1,709.5 | -4.5 | -0.3% | 1,584,900 |
| 2025/09/09 | 1,717 | 1,723 | 1,704.5 | 1,714 | -3.5 | -0.2% | 1,890,600 |
| 2025/09/08 | 1,709 | 1,717.5 | 1,703 | 1,717.5 | +18.5 | +1.1% | 1,639,300 |
| 2025/09/05 | 1,681 | 1,702 | 1,679 | 1,699 | ±0 | ±0% | 2,674,300 |
| 2025/09/04 | 1,697.5 | 1,701.5 | 1,680.5 | 1,699 | +4 | +0.2% | 1,553,400 |
| 2025/09/03 | 1,687 | 1,697.5 | 1,685 | 1,695 | +8 | +0.5% | 1,016,000 |
| 2025/09/02 | 1,695 | 1,701.5 | 1,682 | 1,687 | -26 | -1.5% | 2,043,600 |
| 2025/09/01 | 1,692.5 | 1,717.5 | 1,691.5 | 1,713 | +16 | +0.9% | 1,358,800 |
| 2025/08/29 | 1,712 | 1,719 | 1,695 | 1,697 | -13.5 | -0.8% | 1,208,600 |
| 2025/08/28 | 1,710 | 1,718 | 1,705.5 | 1,710.5 | +9 | +0.5% | 773,100 |
| 2025/08/27 | 1,706 | 1,709.5 | 1,699 | 1,701.5 | -15 | -0.9% | 1,318,400 |
| 2025/08/26 | 1,731 | 1,733.5 | 1,710 | 1,716.5 | -23.5 | -1.4% | 1,201,400 |
| 2025/08/25 | 1,735 | 1,744.5 | 1,727.5 | 1,740 | -1 | -0.1% | 1,002,500 |
| 2025/08/22 | 1,728.5 | 1,741 | 1,719 | 1,741 | +7.5 | +0.4% | 842,600 |
| 2025/08/21 | 1,748 | 1,748 | 1,728 | 1,733.5 | -11 | -0.6% | 880,800 |
| 2025/08/20 | 1,747.5 | 1,757.5 | 1,738.5 | 1,744.5 | +22 | +1.3% | 1,045,300 |
| 2025/08/19 | 1,711.5 | 1,722.5 | 1,705 | 1,722.5 | +14.5 | +0.8% | 1,338,300 |
| 2025/08/18 | 1,713 | 1,721.5 | 1,706.5 | 1,708 | +2.5 | +0.1% | 1,073,900 |
| 2025/08/15 | 1,705.5 | 1,710 | 1,698 | 1,705.5 | -5 | -0.3% | 1,145,700 |
| 2025/08/14 | 1,714.5 | 1,723 | 1,703 | 1,710.5 | -11 | -0.6% | 1,484,300 |
| 2025/08/13 | 1,720 | 1,735 | 1,714.5 | 1,721.5 | -3 | -0.2% | 1,907,800 |
| 2025/08/12 | 1,713 | 1,736 | 1,705.5 | 1,724.5 | +19 | +1.1% | 1,999,800 |
| 2025/08/08 | 1,667 | 1,713 | 1,666.5 | 1,705.5 | +35 | +2.1% | 3,103,100 |
| 2025/08/07 | 1,674.5 | 1,691 | 1,663 | 1,670.5 | +8 | +0.5% | 4,361,100 |
| 2025/08/06 | 1,658 | 1,675 | 1,628 | 1,662.5 | -164 | -9% | 8,454,100 |
| 2025/08/05 | 1,825 | 1,838 | 1,811 | 1,826.5 | -7 | -0.4% | 1,543,500 |
| 2025/08/04 | 1,820.5 | 1,842.5 | 1,811 | 1,833.5 | -7 | -0.4% | 897,400 |
| 2025/08/01 | 1,838.5 | 1,853.5 | 1,835.5 | 1,840.5 | +13 | +0.7% | 743,400 |
| 2025/07/31 | 1,818 | 1,828 | 1,810 | 1,827.5 | +8 | +0.4% | 621,500 |
| 2025/07/30 | 1,798 | 1,819.5 | 1,792 | 1,819.5 | +24.5 | +1.4% | 713,200 |
| 2025/07/29 | 1,804.5 | 1,818 | 1,793.5 | 1,795 | -24 | -1.3% | 830,600 |
| 2025/07/28 | 1,816 | 1,835.5 | 1,813 | 1,819 | +10.5 | +0.6% | 715,900 |
| 2025/07/25 | 1,822 | 1,822 | 1,802.5 | 1,808.5 | +2 | +0.1% | 872,100 |
| 2025/07/24 | 1,829.5 | 1,832.5 | 1,803 | 1,806.5 | -4 | -0.2% | 1,008,300 |
| 2025/07/23 | 1,790 | 1,813.5 | 1,781 | 1,810.5 | +17.5 | +1% | 1,444,100 |
| 2025/07/22 | 1,814 | 1,821.5 | 1,787 | 1,793 | -37 | -2% | 1,120,700 |
| 2025/07/18 | 1,824.5 | 1,844.5 | 1,824 | 1,830 | +12.5 | +0.7% | 995,500 |
| 2025/07/17 | 1,804.5 | 1,820.5 | 1,798 | 1,817.5 | +9.5 | +0.5% | 792,900 |
| 2025/07/16 | 1,795 | 1,809.5 | 1,789 | 1,808 | +11.5 | +0.6% | 1,023,600 |
| 2025/07/15 | 1,800 | 1,803 | 1,786.5 | 1,796.5 | +2.5 | +0.1% | 804,300 |
201～
250
件表示中 / 3991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 | 215,000円 | -14.9% | - | 3.10% | 21.39倍 | 1.88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 | 625,100円 | +2.9% | +0.8% | 2.88% | 15.45倍 | 1.09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 | 204,900円 | +0.6% | -4.7% | 3.17% | 13.97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 |
| 森永乳 | 125,850円 | +1.5% | -11.9% | 1.99% | 20.31倍 | 1.48倍 |
|
業界２位。乳製品やビフィズス菌が柱。海外は、菌体販売や乳原料販売のドイツ子会社を展開 |
| 宝ＨＤ | 216,000円 | +6.5% | +0.8% | 1.44% | 34.75倍 | 1.59倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
市場注目の銘柄
チャート関連のコラム
