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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 2,159 | 2,163 | 2,128 | 2,151 | -4 | -0.2% | 1,084,000 |
| 2024/11/28 | 2,088 | 2,166 | 2,085.5 | 2,155 | +73.5 | +3.5% | 1,673,400 |
| 2024/11/27 | 2,062 | 2,087.5 | 2,060 | 2,081.5 | +24 | +1.2% | 1,127,600 |
| 2024/11/26 | 2,029.5 | 2,067.5 | 2,021.5 | 2,057.5 | +28 | +1.4% | 886,000 |
| 2024/11/25 | 2,059 | 2,065.5 | 2,027 | 2,029.5 | -17 | -0.8% | 881,600 |
| 2024/11/22 | 2,015 | 2,049.5 | 2,004 | 2,046.5 | +31.5 | +1.6% | 748,600 |
| 2024/11/21 | 2,045.5 | 2,059 | 2,008 | 2,015 | -27 | -1.3% | 613,800 |
| 2024/11/20 | 2,042.5 | 2,053.5 | 2,026.5 | 2,042 | +11.5 | +0.6% | 656,000 |
| 2024/11/19 | 2,019.5 | 2,030.5 | 2,002.5 | 2,030.5 | +15.5 | +0.8% | 755,800 |
| 2024/11/18 | 2,003.5 | 2,036.5 | 1,995.5 | 2,015 | +4.5 | +0.2% | 887,400 |
| 2024/11/15 | 2,036.5 | 2,040 | 2,008 | 2,010.5 | -28 | -1.4% | 824,000 |
| 2024/11/14 | 2,042.5 | 2,047.5 | 2,021 | 2,038.5 | -9 | -0.4% | 1,099,800 |
| 2024/11/13 | 2,051 | 2,076.5 | 2,041 | 2,047.5 | -9.5 | -0.5% | 1,116,400 |
| 2024/11/12 | 2,062.5 | 2,072.5 | 2,049.5 | 2,057 | -5 | -0.2% | 1,404,000 |
| 2024/11/11 | 2,073.5 | 2,087.5 | 2,051 | 2,062 | -31.5 | -1.5% | 1,045,000 |
| 2024/11/08 | 2,060.5 | 2,097.5 | 2,051 | 2,093.5 | +30.5 | +1.5% | 1,749,600 |
| 2024/11/07 | 2,050 | 2,079 | 2,036 | 2,063 | -15 | -0.7% | 2,208,400 |
| 2024/11/06 | 2,156.5 | 2,163.5 | 2,069 | 2,078 | -43.5 | -2.1% | 4,107,400 |
| 2024/11/05 | 2,132 | 2,137 | 2,086.5 | 2,121.5 | -1 | ±0% | 1,734,400 |
| 2024/11/01 | 2,139 | 2,159 | 2,122 | 2,122.5 | -6.5 | -0.3% | 1,825,400 |
| 2024/10/31 | 2,101 | 2,144 | 2,092.5 | 2,129 | +43 | +2.1% | 1,844,200 |
| 2024/10/30 | 2,062 | 2,105 | 2,062 | 2,086 | +14 | +0.7% | 3,633,600 |
| 2024/10/29 | 2,053.5 | 2,075 | 2,044 | 2,072 | +18 | +0.9% | 909,400 |
| 2024/10/28 | 2,051 | 2,079 | 2,041.5 | 2,054 | -17 | -0.8% | 1,228,000 |
| 2024/10/25 | 2,085 | 2,087 | 2,063 | 2,071 | -7 | -0.3% | 595,600 |
| 2024/10/24 | 2,080 | 2,092.5 | 2,069 | 2,078 | -0.5 | ±0% | 693,600 |
| 2024/10/23 | 2,117 | 2,128 | 2,071 | 2,078.5 | -53.5 | -2.5% | 1,092,200 |
| 2024/10/22 | 2,125 | 2,140.5 | 2,111.5 | 2,132 | -10.5 | -0.5% | 777,600 |
| 2024/10/21 | 2,151.5 | 2,152.5 | 2,127.5 | 2,142.5 | -7.5 | -0.3% | 1,153,200 |
| 2024/10/18 | 2,165.5 | 2,185.5 | 2,146.5 | 2,150 | -24.5 | -1.1% | 864,200 |
| 2024/10/17 | 2,194.5 | 2,199.5 | 2,172 | 2,174.5 | -16 | -0.7% | 673,000 |
| 2024/10/16 | 2,202.5 | 2,220.5 | 2,188.5 | 2,190.5 | -5.5 | -0.3% | 646,800 |
| 2024/10/15 | 2,208.5 | 2,223 | 2,195 | 2,196 | -16 | -0.7% | 1,041,400 |
| 2024/10/11 | 2,228 | 2,228 | 2,197.5 | 2,212 | -5.5 | -0.2% | 913,600 |
| 2024/10/10 | 2,241 | 2,241 | 2,211 | 2,217.5 | -27 | -1.2% | 893,200 |
| 2024/10/09 | 2,233 | 2,254.5 | 2,227 | 2,244.5 | +23.5 | +1.1% | 952,400 |
| 2024/10/08 | 2,183 | 2,223.5 | 2,168.5 | 2,221 | +19.5 | +0.9% | 952,600 |
| 2024/10/07 | 2,218.5 | 2,225 | 2,177.5 | 2,201.5 | -17 | -0.8% | 1,213,000 |
| 2024/10/04 | 2,186.5 | 2,224 | 2,185 | 2,218.5 | +13 | +0.6% | 864,600 |
| 2024/10/03 | 2,206 | 2,227 | 2,193.5 | 2,205.5 | +11 | +0.5% | 1,052,600 |
| 2024/10/02 | 2,205.5 | 2,225 | 2,192 | 2,194.5 | -7.5 | -0.3% | 1,184,000 |
| 2024/10/01 | 2,231.5 | 2,231.5 | 2,197 | 2,202 | -31.5 | -1.4% | 995,400 |
| 2024/09/30 | 2,155 | 2,249.5 | 2,150.5 | 2,233.5 | +49 | +2.2% | 1,913,600 |
| 2024/09/27 | 2,199.5 | 2,218 | 2,165.5 | 2,184.5 | -63 | -2.8% | 2,219,600 |
| 2024/09/26 | 2,220 | 2,247.5 | 2,210.5 | 2,247.5 | +40.5 | +1.8% | 1,058,600 |
| 2024/09/25 | 2,235 | 2,235 | 2,193 | 2,207 | -28.5 | -1.3% | 732,200 |
| 2024/09/24 | 2,230 | 2,264.5 | 2,220.5 | 2,235.5 | +4 | +0.2% | 969,200 |
| 2024/09/20 | 2,232 | 2,244 | 2,221 | 2,231.5 | -0.5 | ±0% | 1,551,800 |
| 2024/09/19 | 2,240 | 2,266.5 | 2,209.5 | 2,232 | -8 | -0.4% | 1,281,600 |
| 2024/09/18 | 2,225.5 | 2,245 | 2,211.5 | 2,240 | +9.5 | +0.4% | 1,270,600 |
401～
450
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
