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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 3,145 | 3,171 | 3,124 | 3,151 | -3 | -0.1% | 306,800 |
| 2023/10/25 | 3,210 | 3,210 | 3,151 | 3,154 | -2 | -0.1% | 466,500 |
| 2023/10/24 | 3,208 | 3,208 | 3,110 | 3,156 | -63 | -2% | 457,600 |
| 2023/10/23 | 3,214 | 3,236 | 3,192 | 3,219 | +5 | +0.2% | 254,400 |
| 2023/10/20 | 3,186 | 3,230 | 3,180 | 3,214 | +16 | +0.5% | 353,400 |
| 2023/10/19 | 3,144 | 3,211 | 3,141 | 3,198 | +34 | +1.1% | 324,900 |
| 2023/10/18 | 3,146 | 3,172 | 3,125 | 3,164 | -5 | -0.2% | 276,800 |
| 2023/10/17 | 3,197 | 3,206 | 3,162 | 3,169 | +8 | +0.3% | 256,500 |
| 2023/10/16 | 3,206 | 3,220 | 3,148 | 3,161 | -56 | -1.7% | 289,300 |
| 2023/10/13 | 3,239 | 3,239 | 3,196 | 3,217 | -52 | -1.6% | 425,900 |
| 2023/10/12 | 3,350 | 3,350 | 3,260 | 3,269 | -65 | -1.9% | 553,200 |
| 2023/10/11 | 3,315 | 3,356 | 3,303 | 3,334 | +29 | +0.9% | 503,900 |
| 2023/10/10 | 3,285 | 3,320 | 3,282 | 3,305 | +74 | +2.3% | 442,600 |
| 2023/10/06 | 3,217 | 3,282 | 3,212 | 3,231 | +32 | +1% | 427,200 |
| 2023/10/05 | 3,167 | 3,206 | 3,164 | 3,199 | +39 | +1.2% | 577,000 |
| 2023/10/04 | 3,216 | 3,253 | 3,151 | 3,160 | -93 | -2.9% | 584,900 |
| 2023/10/03 | 3,251 | 3,283 | 3,230 | 3,253 | +2 | +0.1% | 441,000 |
| 2023/10/02 | 3,317 | 3,346 | 3,250 | 3,251 | -34 | -1% | 462,900 |
| 2023/09/29 | 3,323 | 3,347 | 3,261 | 3,285 | -54 | -1.6% | 842,900 |
| 2023/09/28 | 3,374 | 3,388 | 3,317 | 3,339 | -110 | -3.2% | 489,900 |
| 2023/09/27 | 3,425 | 3,458 | 3,383 | 3,449 | +37 | +1.1% | 492,800 |
| 2023/09/26 | 3,411 | 3,457 | 3,411 | 3,412 | +1 | ±0% | 597,000 |
| 2023/09/25 | 3,431 | 3,431 | 3,393 | 3,411 | -23 | -0.7% | 643,100 |
| 2023/09/22 | 3,450 | 3,455 | 3,417 | 3,434 | -30 | -0.9% | 315,800 |
| 2023/09/21 | 3,484 | 3,517 | 3,457 | 3,464 | -29 | -0.8% | 330,300 |
| 2023/09/20 | 3,564 | 3,574 | 3,484 | 3,493 | -67 | -1.9% | 462,800 |
| 2023/09/19 | 3,552 | 3,577 | 3,547 | 3,560 | +11 | +0.3% | 356,100 |
| 2023/09/15 | 3,576 | 3,584 | 3,542 | 3,549 | -4 | -0.1% | 400,800 |
| 2023/09/14 | 3,575 | 3,583 | 3,553 | 3,553 | -5 | -0.1% | 275,400 |
| 2023/09/13 | 3,590 | 3,590 | 3,545 | 3,558 | -32 | -0.9% | 486,800 |
| 2023/09/12 | 3,573 | 3,601 | 3,560 | 3,590 | +43 | +1.2% | 361,400 |
| 2023/09/11 | 3,550 | 3,566 | 3,526 | 3,547 | +18 | +0.5% | 360,400 |
| 2023/09/08 | 3,585 | 3,592 | 3,515 | 3,529 | -44 | -1.2% | 501,100 |
| 2023/09/07 | 3,550 | 3,587 | 3,542 | 3,573 | +39 | +1.1% | 384,500 |
| 2023/09/06 | 3,528 | 3,547 | 3,520 | 3,534 | +13 | +0.4% | 289,500 |
| 2023/09/05 | 3,529 | 3,549 | 3,498 | 3,521 | +4 | +0.1% | 369,100 |
| 2023/09/04 | 3,490 | 3,528 | 3,476 | 3,517 | +24 | +0.7% | 418,100 |
| 2023/09/01 | 3,458 | 3,502 | 3,456 | 3,493 | +47 | +1.4% | 469,100 |
| 2023/08/31 | 3,417 | 3,446 | 3,413 | 3,446 | +25 | +0.7% | 390,900 |
| 2023/08/30 | 3,404 | 3,436 | 3,404 | 3,421 | +24 | +0.7% | 407,500 |
| 2023/08/29 | 3,418 | 3,431 | 3,393 | 3,397 | -12 | -0.4% | 211,400 |
| 2023/08/28 | 3,414 | 3,417 | 3,384 | 3,409 | +17 | +0.5% | 272,200 |
| 2023/08/25 | 3,423 | 3,427 | 3,390 | 3,392 | -45 | -1.3% | 345,700 |
| 2023/08/24 | 3,395 | 3,444 | 3,389 | 3,437 | +31 | +0.9% | 314,100 |
| 2023/08/23 | 3,372 | 3,425 | 3,366 | 3,406 | +34 | +1% | 573,300 |
| 2023/08/22 | 3,340 | 3,380 | 3,320 | 3,372 | +33 | +1% | 336,300 |
| 2023/08/21 | 3,344 | 3,371 | 3,330 | 3,339 | +6 | +0.2% | 369,400 |
| 2023/08/18 | 3,359 | 3,371 | 3,313 | 3,333 | -49 | -1.4% | 364,800 |
| 2023/08/17 | 3,424 | 3,424 | 3,359 | 3,382 | -43 | -1.3% | 334,100 |
| 2023/08/16 | 3,355 | 3,433 | 3,350 | 3,425 | +48 | +1.4% | 397,500 |
351～
400
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 | 179,800円 | +2.9% | +7.7% | 2.56% | 17.32倍 | 1.71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 | 493,500円 | +5.1% | -6.4% | 2.74% | 18.77倍 | 0.93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 | 169,400円 | +1.4% | +6.0% | 3.25% | 12.59倍 | 0.99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 | 228,100円 | +1.5% | +36.5% | 2.50% | 36.16倍 | 0.85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 | 291,200円 | +4.3% | -0.7% | 2.20% | 13.86倍 | 1.34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
