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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,721 | 1,726 | 1,694 | 1,699.5 | -21.5 | -1.2% | 1,678,000 |
| 2025/02/14 | 1,735 | 1,738 | 1,713.5 | 1,721 | -33 | -1.9% | 2,326,600 |
| 2025/02/13 | 1,765 | 1,774 | 1,750 | 1,754 | -18.5 | -1% | 1,759,600 |
| 2025/02/12 | 1,792.5 | 1,798 | 1,758.5 | 1,772.5 | -21.5 | -1.2% | 1,382,200 |
| 2025/02/10 | 1,812 | 1,813 | 1,783.5 | 1,794 | -18.5 | -1% | 1,209,200 |
| 2025/02/07 | 1,815 | 1,840.5 | 1,811.5 | 1,812.5 | +8 | +0.4% | 1,143,400 |
| 2025/02/06 | 1,799 | 1,814.5 | 1,793 | 1,804.5 | +13.5 | +0.8% | 1,562,800 |
| 2025/02/05 | 1,792 | 1,813 | 1,770 | 1,791 | -105.5 | -5.6% | 3,482,000 |
| 2025/02/04 | 1,930 | 1,937 | 1,887.5 | 1,896.5 | -33 | -1.7% | 1,191,400 |
| 2025/02/03 | 1,969.5 | 1,970 | 1,929.5 | 1,929.5 | -45 | -2.3% | 1,115,600 |
| 2025/01/31 | 1,977 | 1,986.5 | 1,964.5 | 1,974.5 | -15 | -0.8% | 737,000 |
| 2025/01/30 | 1,990 | 1,992 | 1,972.5 | 1,989.5 | +6.5 | +0.3% | 792,600 |
| 2025/01/29 | 1,967 | 1,987.5 | 1,965.5 | 1,983 | -3.5 | -0.2% | 725,800 |
| 2025/01/28 | 2,001 | 2,015 | 1,982 | 1,986.5 | -1 | -0.1% | 1,006,000 |
| 2025/01/27 | 1,990 | 1,995 | 1,974.5 | 1,987.5 | +20 | +1% | 814,200 |
| 2025/01/24 | 1,969 | 1,975.5 | 1,963.5 | 1,967.5 | +13 | +0.7% | 750,600 |
| 2025/01/23 | 1,940.5 | 1,957 | 1,937.5 | 1,954.5 | +3.5 | +0.2% | 898,200 |
| 2025/01/22 | 1,965 | 1,968.5 | 1,941 | 1,951 | -8 | -0.4% | 931,000 |
| 2025/01/21 | 1,964.5 | 1,967.5 | 1,944.5 | 1,959 | -5 | -0.3% | 713,800 |
| 2025/01/20 | 1,964.5 | 1,972.5 | 1,953.5 | 1,964 | -9 | -0.5% | 866,200 |
| 2025/01/17 | 1,980.5 | 1,992.5 | 1,946 | 1,973 | -12 | -0.6% | 1,346,000 |
| 2025/01/16 | 2,000 | 2,027 | 1,985 | 1,985 | -5 | -0.3% | 1,035,800 |
| 2025/01/15 | 1,976 | 1,990 | 1,960 | 1,990 | +14 | +0.7% | 829,400 |
| 2025/01/14 | 1,990.5 | 2,000.5 | 1,959.5 | 1,976 | -24 | -1.2% | 1,056,000 |
| 2025/01/10 | 2,010 | 2,019 | 1,996.5 | 2,000 | -5.5 | -0.3% | 1,064,400 |
| 2025/01/09 | 2,001 | 2,012.5 | 1,992 | 2,005.5 | +5 | +0.2% | 833,200 |
| 2025/01/08 | 1,998.5 | 2,014 | 1,991.5 | 2,000.5 | -9.5 | -0.5% | 1,070,800 |
| 2025/01/07 | 2,017 | 2,024 | 1,998.5 | 2,010 | -10 | -0.5% | 1,133,200 |
| 2025/01/06 | 2,071 | 2,095 | 2,019 | 2,020 | -63 | -3% | 1,255,800 |
| 2024/12/30 | 2,091 | 2,104 | 2,079.5 | 2,083 | -2 | -0.1% | 688,800 |
| 2024/12/27 | 2,065.5 | 2,092 | 2,056 | 2,085 | +27 | +1.3% | 1,375,400 |
| 2024/12/26 | 2,044.5 | 2,058 | 2,035 | 2,058 | +13.5 | +0.7% | 601,200 |
| 2024/12/25 | 2,067.5 | 2,069.5 | 2,034.5 | 2,044.5 | -20.5 | -1% | 528,200 |
| 2024/12/24 | 2,065 | 2,068 | 2,042.5 | 2,065 | -9.5 | -0.5% | 528,200 |
| 2024/12/23 | 2,068.5 | 2,090.5 | 2,064 | 2,074.5 | +6 | +0.3% | 722,800 |
| 2024/12/20 | 2,071 | 2,115.5 | 2,052 | 2,068.5 | -2.5 | -0.1% | 1,623,800 |
| 2024/12/19 | 2,067 | 2,089 | 2,057.5 | 2,071 | -12 | -0.6% | 699,200 |
| 2024/12/18 | 2,100 | 2,103.5 | 2,074 | 2,083 | -18.5 | -0.9% | 516,000 |
| 2024/12/17 | 2,113.5 | 2,125 | 2,097.5 | 2,101.5 | -9.5 | -0.5% | 598,400 |
| 2024/12/16 | 2,100 | 2,112.5 | 2,091 | 2,111 | +0.5 | ±0% | 528,600 |
| 2024/12/13 | 2,146.5 | 2,161 | 2,093.5 | 2,110.5 | -45.5 | -2.1% | 1,284,400 |
| 2024/12/12 | 2,135.5 | 2,164 | 2,126 | 2,156 | +13.5 | +0.6% | 1,026,200 |
| 2024/12/11 | 2,134 | 2,149.5 | 2,118.5 | 2,142.5 | +23 | +1.1% | 649,400 |
| 2024/12/10 | 2,125 | 2,133 | 2,110.5 | 2,119.5 | -2.5 | -0.1% | 885,800 |
| 2024/12/09 | 2,107.5 | 2,128.5 | 2,107 | 2,122 | +15.5 | +0.7% | 946,000 |
| 2024/12/06 | 2,103.5 | 2,118.5 | 2,089.5 | 2,106.5 | +3 | +0.1% | 575,200 |
| 2024/12/05 | 2,103 | 2,104 | 2,082 | 2,103.5 | -15.5 | -0.7% | 842,800 |
| 2024/12/04 | 2,108 | 2,123 | 2,103 | 2,119 | +8 | +0.4% | 580,200 |
| 2024/12/03 | 2,132 | 2,144 | 2,108 | 2,111 | -28 | -1.3% | 1,173,800 |
| 2024/12/02 | 2,161.5 | 2,163 | 2,125.5 | 2,139 | -12 | -0.6% | 901,800 |
351～
400
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
