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 |
|---|---|---|---|---|---|---|---|
| 2013/03/27 | 550 | 561 | 548 | 559 | +3 | +0.5% | 958,000 |
| 2013/03/26 | 555 | 562 | 549 | 556 | -1 | -0.2% | 1,514,000 |
| 2013/03/25 | 542 | 560 | 542 | 557 | +23 | +4.3% | 2,173,000 |
| 2013/03/22 | 539 | 542 | 533 | 534 | -7 | -1.3% | 1,034,000 |
| 2013/03/21 | 535 | 541 | 533 | 541 | +3 | +0.6% | 1,040,000 |
| 2013/03/19 | 541 | 543 | 534 | 538 | +3 | +0.6% | 1,195,000 |
| 2013/03/18 | 540 | 543 | 534 | 535 | -5 | -0.9% | 1,402,000 |
| 2013/03/15 | 538 | 545 | 537 | 540 | +7 | +1.3% | 1,937,000 |
| 2013/03/14 | 534 | 535 | 526 | 533 | +5 | +0.9% | 1,116,000 |
| 2013/03/13 | 527 | 531 | 525 | 528 | +1 | +0.2% | 994,000 |
| 2013/03/12 | 536 | 537 | 525 | 527 | -4 | -0.8% | 1,311,000 |
| 2013/03/11 | 532 | 538 | 528 | 531 | -2 | -0.4% | 1,311,000 |
| 2013/03/08 | 520 | 539 | 520 | 533 | +15 | +2.9% | 5,249,000 |
| 2013/03/07 | 526 | 530 | 516 | 518 | -7 | -1.3% | 2,086,000 |
| 2013/03/06 | 530 | 532 | 522 | 525 | -6 | -1.1% | 1,624,000 |
| 2013/03/05 | 535 | 538 | 529 | 531 | +2 | +0.4% | 1,262,000 |
| 2013/03/04 | 537 | 543 | 527 | 529 | -2 | -0.4% | 1,701,000 |
| 2013/03/01 | 518 | 533 | 514 | 531 | +9 | +1.7% | 1,920,000 |
| 2013/02/28 | 507 | 522 | 506 | 522 | +23 | +4.6% | 2,266,000 |
| 2013/02/27 | 505 | 505 | 492 | 499 | +1 | +0.2% | 1,278,000 |
| 2013/02/26 | 492 | 510 | 486 | 498 | -2 | -0.4% | 2,923,000 |
| 2013/02/25 | 486 | 504 | 484 | 500 | +22 | +4.6% | 3,021,000 |
| 2013/02/22 | 469 | 479 | 467 | 478 | +7 | +1.5% | 1,451,000 |
| 2013/02/21 | 476 | 480 | 471 | 471 | -10 | -2.1% | 936,000 |
| 2013/02/20 | 479 | 483 | 474 | 481 | +3 | +0.6% | 985,000 |
| 2013/02/19 | 476 | 486 | 476 | 478 | -2 | -0.4% | 1,459,000 |
| 2013/02/18 | 471 | 488 | 470 | 480 | +18 | +3.9% | 2,923,000 |
| 2013/02/15 | 458 | 465 | 457 | 462 | +1 | +0.2% | 1,924,000 |
| 2013/02/14 | 461 | 466 | 458 | 461 | -2 | -0.4% | 1,014,000 |
| 2013/02/13 | 467 | 468 | 459 | 463 | -4 | -0.9% | 1,068,000 |
| 2013/02/12 | 472 | 473 | 466 | 467 | +3 | +0.6% | 1,283,000 |
| 2013/02/08 | 468 | 476 | 464 | 464 | -15 | -3.1% | 2,659,000 |
| 2013/02/07 | 480 | 485 | 475 | 479 | -3 | -0.6% | 1,841,000 |
| 2013/02/06 | 480 | 493 | 472 | 482 | +7 | +1.5% | 4,376,000 |
| 2013/02/05 | 443 | 489 | 441 | 475 | +28 | +6.3% | 6,016,000 |
| 2013/02/04 | 452 | 454 | 446 | 447 | -7 | -1.5% | 713,000 |
| 2013/02/01 | 456 | 458 | 452 | 454 | ±0 | ±0% | 900,000 |
| 2013/01/31 | 452 | 455 | 447 | 454 | -5 | -1.1% | 1,179,000 |
| 2013/01/30 | 458 | 462 | 453 | 459 | +4 | +0.9% | 873,000 |
| 2013/01/29 | 441 | 456 | 439 | 455 | +13 | +2.9% | 1,731,000 |
| 2013/01/28 | 453 | 453 | 441 | 442 | -5 | -1.1% | 999,000 |
| 2013/01/25 | 449 | 453 | 440 | 447 | +6 | +1.4% | 1,595,000 |
| 2013/01/24 | 433 | 442 | 432 | 441 | +2 | +0.5% | 1,106,000 |
| 2013/01/23 | 442 | 445 | 437 | 439 | -6 | -1.3% | 1,225,000 |
| 2013/01/22 | 454 | 455 | 438 | 445 | -9 | -2% | 1,725,000 |
| 2013/01/21 | 458 | 459 | 453 | 454 | -2 | -0.4% | 791,000 |
| 2013/01/18 | 454 | 458 | 452 | 456 | +5 | +1.1% | 1,246,000 |
| 2013/01/17 | 455 | 456 | 444 | 451 | -5 | -1.1% | 1,411,000 |
| 2013/01/16 | 461 | 462 | 456 | 456 | -6 | -1.3% | 1,096,000 |
| 2013/01/15 | 463 | 467 | 460 | 462 | -3 | -0.6% | 1,024,000 |
2951～
3000
件表示中 / 3684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 | 196,900円 | +2.9% | +7.7% | 2.34% | 18.97倍 | 1.87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 | 187,200円 | +1.4% | +6.0% | 2.94% | 13.91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 | 542,300円 | +5.1% | -6.4% | 2.49% | 20.63倍 | 1.02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 | 253,400円 | +1.5% | +36.5% | 2.25% | 40.17倍 | 0.95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 | 325,300円 | +4.3% | -0.7% | 1.97% | 15.49倍 | 1.50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
