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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,150 | 4,204 | 4,124 | 4,167 | +53 | +1.3% | 498,400 |
| 2024/03/26 | 4,092 | 4,139 | 4,075 | 4,114 | +4 | +0.1% | 330,300 |
| 2024/03/25 | 4,124 | 4,156 | 4,097 | 4,110 | ±0 | ±0% | 333,000 |
| 2024/03/22 | 4,024 | 4,120 | 4,013 | 4,110 | +86 | +2.1% | 505,700 |
| 2024/03/21 | 4,031 | 4,031 | 4,002 | 4,024 | -6 | -0.1% | 590,600 |
| 2024/03/19 | 4,056 | 4,066 | 3,992 | 4,030 | -26 | -0.6% | 643,700 |
| 2024/03/18 | 4,070 | 4,079 | 4,033 | 4,056 | +10 | +0.2% | 335,300 |
| 2024/03/15 | 4,008 | 4,049 | 4,001 | 4,046 | -5 | -0.1% | 682,700 |
| 2024/03/14 | 4,027 | 4,075 | 3,998 | 4,051 | +36 | +0.9% | 509,600 |
| 2024/03/13 | 4,003 | 4,037 | 3,967 | 4,015 | +28 | +0.7% | 492,900 |
| 2024/03/12 | 3,980 | 4,007 | 3,920 | 3,987 | +15 | +0.4% | 531,800 |
| 2024/03/11 | 3,990 | 4,030 | 3,945 | 3,972 | +25 | +0.6% | 701,800 |
| 2024/03/08 | 3,924 | 3,996 | 3,880 | 3,947 | +93 | +2.4% | 981,500 |
| 2024/03/07 | 3,860 | 3,895 | 3,831 | 3,854 | +10 | +0.3% | 392,800 |
| 2024/03/06 | 3,797 | 3,871 | 3,789 | 3,844 | +83 | +2.2% | 567,800 |
| 2024/03/05 | 3,735 | 3,787 | 3,719 | 3,761 | +3 | +0.1% | 891,400 |
| 2024/03/04 | 3,763 | 3,796 | 3,745 | 3,758 | -45 | -1.2% | 647,400 |
| 2024/03/01 | 3,750 | 3,826 | 3,750 | 3,803 | +46 | +1.2% | 479,600 |
| 2024/02/29 | 3,788 | 3,799 | 3,738 | 3,757 | -47 | -1.2% | 572,100 |
| 2024/02/28 | 3,782 | 3,820 | 3,779 | 3,804 | +3 | +0.1% | 363,800 |
| 2024/02/27 | 3,800 | 3,829 | 3,762 | 3,801 | -5 | -0.1% | 343,300 |
| 2024/02/26 | 3,884 | 3,894 | 3,788 | 3,806 | -42 | -1.1% | 328,500 |
| 2024/02/22 | 3,850 | 3,916 | 3,845 | 3,848 | +13 | +0.3% | 538,500 |
| 2024/02/21 | 3,849 | 3,865 | 3,798 | 3,835 | +33 | +0.9% | 705,500 |
| 2024/02/20 | 3,766 | 3,847 | 3,749 | 3,802 | +55 | +1.5% | 502,500 |
| 2024/02/19 | 3,736 | 3,769 | 3,726 | 3,747 | +11 | +0.3% | 350,100 |
| 2024/02/16 | 3,733 | 3,802 | 3,719 | 3,736 | -6 | -0.2% | 362,600 |
| 2024/02/15 | 3,740 | 3,756 | 3,696 | 3,742 | +30 | +0.8% | 362,400 |
| 2024/02/14 | 3,701 | 3,735 | 3,691 | 3,712 | +18 | +0.5% | 301,400 |
| 2024/02/13 | 3,650 | 3,700 | 3,622 | 3,694 | +40 | +1.1% | 276,500 |
| 2024/02/09 | 3,680 | 3,697 | 3,648 | 3,654 | -22 | -0.6% | 535,900 |
| 2024/02/08 | 3,720 | 3,732 | 3,667 | 3,676 | -74 | -2% | 495,700 |
| 2024/02/07 | 3,745 | 3,801 | 3,700 | 3,750 | +145 | +4% | 1,036,800 |
| 2024/02/06 | 3,600 | 3,637 | 3,572 | 3,605 | -21 | -0.6% | 559,100 |
| 2024/02/05 | 3,651 | 3,658 | 3,607 | 3,626 | -16 | -0.4% | 321,000 |
| 2024/02/02 | 3,661 | 3,690 | 3,640 | 3,642 | +14 | +0.4% | 503,200 |
| 2024/02/01 | 3,565 | 3,628 | 3,560 | 3,628 | +58 | +1.6% | 454,900 |
| 2024/01/31 | 3,537 | 3,572 | 3,511 | 3,570 | +49 | +1.4% | 366,200 |
| 2024/01/30 | 3,539 | 3,574 | 3,520 | 3,521 | -42 | -1.2% | 351,400 |
| 2024/01/29 | 3,547 | 3,601 | 3,547 | 3,563 | +28 | +0.8% | 398,600 |
| 2024/01/26 | 3,550 | 3,560 | 3,521 | 3,535 | -9 | -0.3% | 390,100 |
| 2024/01/25 | 3,512 | 3,577 | 3,508 | 3,544 | +14 | +0.4% | 830,000 |
| 2024/01/24 | 3,556 | 3,564 | 3,525 | 3,530 | +11 | +0.3% | 604,600 |
| 2024/01/23 | 3,490 | 3,544 | 3,490 | 3,519 | +14 | +0.4% | 593,500 |
| 2024/01/22 | 3,499 | 3,519 | 3,482 | 3,505 | +6 | +0.2% | 410,000 |
| 2024/01/19 | 3,460 | 3,513 | 3,444 | 3,499 | +42 | +1.2% | 701,800 |
| 2024/01/18 | 3,434 | 3,493 | 3,412 | 3,457 | +1 | ±0% | 729,100 |
| 2024/01/17 | 3,461 | 3,516 | 3,455 | 3,456 | -26 | -0.7% | 782,800 |
| 2024/01/16 | 3,586 | 3,598 | 3,482 | 3,482 | -122 | -3.4% | 671,000 |
| 2024/01/15 | 3,567 | 3,624 | 3,535 | 3,604 | +26 | +0.7% | 624,600 |
251～
300
件表示中 / 3673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 | 183,200円 | +2.9% | +7.7% | 2.51% | 17.65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 |
| 日本ハム | 510,300円 | +5.1% | -6.4% | 2.65% | 19.41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 | 172,800円 | +1.4% | +6.0% | 3.18% | 12.84倍 | 1.01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 |
| コカコーラＢＪＨ | 236,500円 | +1.5% | +36.5% | 2.41% | 37.49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 |
| キユーピー | 302,700円 | +4.3% | -0.7% | 2.11% | 14.41倍 | 1.39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
