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 |
|---|---|---|---|---|---|---|---|
| 2010/10/26 | 349 | 356 | 346 | 348 | -1 | -0.3% | 1,243,000 |
| 2010/10/25 | 350 | 351 | 346 | 349 | +1 | +0.3% | 695,000 |
| 2010/10/22 | 344 | 349 | 344 | 348 | +2 | +0.6% | 373,000 |
| 2010/10/21 | 350 | 351 | 343 | 346 | +2 | +0.6% | 653,000 |
| 2010/10/20 | 345 | 348 | 341 | 344 | -5 | -1.4% | 945,000 |
| 2010/10/19 | 350 | 354 | 348 | 349 | +2 | +0.6% | 500,000 |
| 2010/10/18 | 347 | 350 | 346 | 347 | +1 | +0.3% | 578,000 |
| 2010/10/15 | 353 | 353 | 343 | 346 | -4 | -1.1% | 1,046,000 |
| 2010/10/14 | 349 | 353 | 345 | 350 | +4 | +1.2% | 714,000 |
| 2010/10/13 | 351 | 352 | 344 | 346 | +1 | +0.3% | 1,320,000 |
| 2010/10/12 | 360 | 360 | 345 | 345 | -12 | -3.4% | 1,154,000 |
| 2010/10/08 | 360 | 361 | 356 | 357 | -2 | -0.6% | 1,460,000 |
| 2010/10/07 | 356 | 360 | 356 | 359 | ±0 | ±0% | 1,227,000 |
| 2010/10/06 | 354 | 359 | 352 | 359 | +4 | +1.1% | 1,737,000 |
| 2010/10/05 | 355 | 357 | 353 | 355 | +1 | +0.3% | 1,122,000 |
| 2010/10/04 | 354 | 359 | 353 | 354 | -1 | -0.3% | 1,009,000 |
| 2010/10/01 | 359 | 361 | 354 | 355 | +1 | +0.3% | 821,000 |
| 2010/09/30 | 361 | 361 | 354 | 354 | -9 | -2.5% | 959,000 |
| 2010/09/29 | 360 | 364 | 358 | 363 | +4 | +1.1% | 1,264,000 |
| 2010/09/28 | 362 | 364 | 358 | 359 | -7 | -1.9% | 731,000 |
| 2010/09/27 | 365 | 366 | 362 | 366 | +2 | +0.5% | 769,000 |
| 2010/09/24 | 362 | 368 | 361 | 364 | +2 | +0.6% | 1,112,000 |
| 2010/09/22 | 363 | 365 | 362 | 362 | -1 | -0.3% | 526,000 |
| 2010/09/21 | 366 | 366 | 363 | 363 | -1 | -0.3% | 398,000 |
| 2010/09/17 | 363 | 367 | 362 | 364 | +5 | +1.4% | 850,000 |
| 2010/09/16 | 365 | 366 | 357 | 359 | -5 | -1.4% | 1,155,000 |
| 2010/09/15 | 357 | 367 | 356 | 364 | +4 | +1.1% | 1,295,000 |
| 2010/09/14 | 361 | 362 | 357 | 360 | -2 | -0.6% | 592,000 |
| 2010/09/13 | 363 | 368 | 360 | 362 | +1 | +0.3% | 1,111,000 |
| 2010/09/10 | 356 | 363 | 354 | 361 | +6 | +1.7% | 2,824,000 |
| 2010/09/09 | 352 | 358 | 351 | 355 | +5 | +1.4% | 872,000 |
| 2010/09/08 | 348 | 354 | 347 | 350 | ±0 | ±0% | 1,313,000 |
| 2010/09/07 | 349 | 352 | 349 | 350 | -10 | -2.8% | 1,970,000 |
| 2010/09/06 | 355 | 360 | 354 | 360 | +6 | +1.7% | 468,000 |
| 2010/09/03 | 356 | 361 | 353 | 354 | -1 | -0.3% | 779,000 |
| 2010/09/02 | 357 | 358 | 348 | 355 | ±0 | ±0% | 1,418,000 |
| 2010/09/01 | 355 | 357 | 351 | 355 | -3 | -0.8% | 865,000 |
| 2010/08/31 | 362 | 363 | 357 | 358 | -11 | -3% | 717,000 |
| 2010/08/30 | 369 | 372 | 366 | 369 | +3 | +0.8% | 996,000 |
| 2010/08/27 | 361 | 368 | 361 | 366 | +3 | +0.8% | 736,000 |
| 2010/08/26 | 365 | 366 | 360 | 363 | -4 | -1.1% | 1,185,000 |
| 2010/08/25 | 371 | 371 | 365 | 367 | -3 | -0.8% | 1,157,000 |
| 2010/08/24 | 363 | 371 | 361 | 370 | +3 | +0.8% | 1,059,000 |
| 2010/08/23 | 367 | 372 | 366 | 367 | -3 | -0.8% | 827,000 |
| 2010/08/20 | 370 | 372 | 367 | 370 | -6 | -1.6% | 608,000 |
| 2010/08/19 | 379 | 379 | 374 | 376 | -5 | -1.3% | 525,000 |
| 2010/08/18 | 377 | 382 | 372 | 381 | +7 | +1.9% | 760,000 |
| 2010/08/17 | 368 | 376 | 368 | 374 | ±0 | ±0% | 762,000 |
| 2010/08/16 | 367 | 376 | 367 | 374 | +3 | +0.8% | 609,000 |
| 2010/08/13 | 365 | 374 | 365 | 371 | +4 | +1.1% | 1,158,000 |
3851～
3900
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
