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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,963 | 1,966 | 1,938 | 1,946.5 | -11.5 | -0.6% | 727,000 |
| 2025/04/30 | 1,935.5 | 1,958 | 1,919.5 | 1,958 | +44 | +2.3% | 1,347,300 |
| 2025/04/28 | 1,880.5 | 1,916 | 1,876 | 1,914 | +21 | +1.1% | 1,192,700 |
| 2025/04/25 | 1,900 | 1,904.5 | 1,881 | 1,893 | -12 | -0.6% | 1,302,500 |
| 2025/04/24 | 1,988 | 1,988 | 1,896.5 | 1,905 | -102.5 | -5.1% | 2,178,800 |
| 2025/04/23 | 2,012 | 2,033 | 1,987.5 | 2,007.5 | -14 | -0.7% | 1,704,200 |
| 2025/04/22 | 1,970.5 | 2,033 | 1,964 | 2,021.5 | +52.5 | +2.7% | 2,050,700 |
| 2025/04/21 | 1,917 | 1,978 | 1,914 | 1,969 | +58 | +3% | 1,499,200 |
| 2025/04/18 | 1,891.5 | 1,916 | 1,884 | 1,911 | +25.5 | +1.4% | 942,600 |
| 2025/04/17 | 1,899 | 1,908 | 1,878 | 1,885.5 | -2 | -0.1% | 985,000 |
| 2025/04/16 | 1,875.5 | 1,896 | 1,858.5 | 1,887.5 | +12 | +0.6% | 647,700 |
| 2025/04/15 | 1,886 | 1,895.5 | 1,868 | 1,875.5 | -3 | -0.2% | 810,600 |
| 2025/04/14 | 1,859.5 | 1,899.5 | 1,853.5 | 1,878.5 | +32 | +1.7% | 1,094,700 |
| 2025/04/11 | 1,804 | 1,874.5 | 1,801.5 | 1,846.5 | -37.5 | -2% | 1,607,900 |
| 2025/04/10 | 1,862.5 | 1,887 | 1,791.5 | 1,884 | +61.5 | +3.4% | 1,845,400 |
| 2025/04/09 | 1,774.5 | 1,845.5 | 1,751 | 1,822.5 | +16 | +0.9% | 2,187,000 |
| 2025/04/08 | 1,806.5 | 1,817 | 1,749 | 1,806.5 | +40 | +2.3% | 1,416,500 |
| 2025/04/07 | 1,782.5 | 1,809 | 1,733.5 | 1,766.5 | -65.5 | -3.6% | 2,027,500 |
| 2025/04/04 | 1,772 | 1,844 | 1,763.5 | 1,832 | +60 | +3.4% | 2,445,100 |
| 2025/04/03 | 1,706 | 1,777.5 | 1,706 | 1,772 | +31.5 | +1.8% | 1,220,900 |
| 2025/04/02 | 1,771 | 1,772 | 1,740.5 | 1,740.5 | -31 | -1.7% | 870,400 |
| 2025/04/01 | 1,787 | 1,789.5 | 1,761 | 1,771.5 | -6 | -0.3% | 811,500 |
| 2025/03/31 | 1,777 | 1,788 | 1,756.5 | 1,777.5 | -19.5 | -1.1% | 1,083,000 |
| 2025/03/28 | 1,780 | 1,797 | 1,766.5 | 1,797 | +2.5 | +0.1% | 1,140,200 |
| 2025/03/27 | 1,795 | 1,810 | 1,786 | 1,794.5 | +5.5 | +0.3% | 1,471,000 |
| 2025/03/26 | 1,836 | 1,837.5 | 1,786 | 1,789 | -45 | -2.5% | 1,674,400 |
| 2025/03/25 | 1,831 | 1,837.5 | 1,816.5 | 1,834 | -1.5 | -0.1% | 856,400 |
| 2025/03/24 | 1,850 | 1,856 | 1,827 | 1,835.5 | -14.5 | -0.8% | 880,000 |
| 2025/03/21 | 1,855 | 1,864.5 | 1,842.5 | 1,850 | +20 | +1.1% | 1,421,200 |
| 2025/03/19 | 1,814 | 1,838 | 1,811 | 1,830 | +1.5 | +0.1% | 959,000 |
| 2025/03/18 | 1,809 | 1,843 | 1,803 | 1,828.5 | +31 | +1.7% | 993,000 |
| 2025/03/17 | 1,809.5 | 1,812 | 1,787.5 | 1,797.5 | -10.5 | -0.6% | 974,800 |
| 2025/03/14 | 1,777 | 1,815.5 | 1,771 | 1,808 | +13 | +0.7% | 1,669,200 |
| 2025/03/13 | 1,800 | 1,800 | 1,765 | 1,795 | +1 | +0.1% | 1,077,200 |
| 2025/03/12 | 1,757 | 1,806.5 | 1,744.5 | 1,794 | +24 | +1.4% | 1,577,400 |
| 2025/03/11 | 1,784 | 1,787.5 | 1,756 | 1,770 | -14 | -0.8% | 1,578,400 |
| 2025/03/10 | 1,772.5 | 1,794.5 | 1,768 | 1,784 | +24 | +1.4% | 1,236,800 |
| 2025/03/07 | 1,767.5 | 1,776.5 | 1,756 | 1,760 | +10.5 | +0.6% | 1,490,400 |
| 2025/03/06 | 1,775 | 1,778.5 | 1,745 | 1,749.5 | -18 | -1% | 1,034,800 |
| 2025/03/05 | 1,771.5 | 1,779.5 | 1,761.5 | 1,767.5 | +7.5 | +0.4% | 758,200 |
| 2025/03/04 | 1,767.5 | 1,781 | 1,750 | 1,760 | +7 | +0.4% | 825,000 |
| 2025/03/03 | 1,740 | 1,759.5 | 1,740 | 1,753 | +24 | +1.4% | 780,400 |
| 2025/02/28 | 1,752 | 1,768 | 1,723.5 | 1,729 | -28 | -1.6% | 1,230,400 |
| 2025/02/27 | 1,758.5 | 1,767 | 1,751 | 1,757 | +5 | +0.3% | 892,200 |
| 2025/02/26 | 1,772 | 1,775.5 | 1,740 | 1,752 | -4.5 | -0.3% | 948,600 |
| 2025/02/25 | 1,741.5 | 1,762 | 1,731 | 1,756.5 | +15 | +0.9% | 1,000,600 |
| 2025/02/21 | 1,787.5 | 1,792 | 1,741.5 | 1,741.5 | -11 | -0.6% | 1,723,800 |
| 2025/02/20 | 1,732 | 1,759.5 | 1,725.5 | 1,752.5 | +24 | +1.4% | 1,623,000 |
| 2025/02/19 | 1,712.5 | 1,754 | 1,708 | 1,728.5 | +39.5 | +2.3% | 1,872,000 |
| 2025/02/18 | 1,693.5 | 1,695.5 | 1,673 | 1,689 | -10.5 | -0.6% | 2,461,200 |
301～
350
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
