ニチリョクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 122 | 123 | 121 | 121 | ±0 | ±0% | 76,000 |
| 2025/08/21 | 122 | 122 | 120 | 121 | ±0 | ±0% | 69,300 |
| 2025/08/20 | 122 | 122 | 120 | 121 | -1 | -0.8% | 90,700 |
| 2025/08/19 | 122 | 124 | 121 | 122 | ±0 | ±0% | 61,900 |
| 2025/08/18 | 124 | 124 | 119 | 122 | -1 | -0.8% | 267,700 |
| 2025/08/15 | 123 | 124 | 123 | 123 | -1 | -0.8% | 29,900 |
| 2025/08/14 | 124 | 125 | 123 | 124 | ±0 | ±0% | 61,300 |
| 2025/08/13 | 124 | 126 | 124 | 124 | ±0 | ±0% | 37,300 |
| 2025/08/12 | 126 | 126 | 123 | 124 | ±0 | ±0% | 44,900 |
| 2025/08/08 | 126 | 126 | 124 | 124 | -1 | -0.8% | 74,800 |
| 2025/08/07 | 126 | 127 | 125 | 125 | +1 | +0.8% | 83,100 |
| 2025/08/06 | 124 | 127 | 123 | 124 | ±0 | ±0% | 88,300 |
| 2025/08/05 | 124 | 126 | 123 | 124 | ±0 | ±0% | 95,100 |
| 2025/08/04 | 124 | 127 | 123 | 124 | -1 | -0.8% | 85,000 |
| 2025/08/01 | 124 | 125 | 123 | 125 | +1 | +0.8% | 95,200 |
| 2025/07/31 | 125 | 125 | 123 | 124 | ±0 | ±0% | 63,300 |
| 2025/07/30 | 122 | 124 | 122 | 124 | +2 | +1.6% | 81,800 |
| 2025/07/29 | 123 | 124 | 122 | 122 | -1 | -0.8% | 62,700 |
| 2025/07/28 | 124 | 124 | 123 | 123 | ±0 | ±0% | 52,300 |
| 2025/07/25 | 125 | 125 | 123 | 123 | ±0 | ±0% | 35,900 |
| 2025/07/24 | 126 | 126 | 123 | 123 | -1 | -0.8% | 52,400 |
| 2025/07/23 | 124 | 125 | 124 | 124 | ±0 | ±0% | 17,800 |
| 2025/07/22 | 125 | 126 | 123 | 124 | +1 | +0.8% | 27,300 |
| 2025/07/18 | 124 | 125 | 123 | 123 | -1 | -0.8% | 29,300 |
| 2025/07/17 | 124 | 126 | 124 | 124 | ±0 | ±0% | 25,900 |
| 2025/07/16 | 123 | 125 | 123 | 124 | +1 | +0.8% | 35,300 |
| 2025/07/15 | 124 | 126 | 123 | 123 | -1 | -0.8% | 57,300 |
| 2025/07/14 | 125 | 126 | 124 | 124 | -1 | -0.8% | 59,300 |
| 2025/07/11 | 123 | 128 | 123 | 125 | +2 | +1.6% | 140,100 |
| 2025/07/10 | 124 | 124 | 122 | 123 | +1 | +0.8% | 29,000 |
| 2025/07/09 | 122 | 123 | 121 | 122 | ±0 | ±0% | 35,700 |
| 2025/07/08 | 122 | 123 | 120 | 122 | +1 | +0.8% | 56,300 |
| 2025/07/07 | 121 | 122 | 121 | 121 | ±0 | ±0% | 13,300 |
| 2025/07/04 | 121 | 122 | 120 | 121 | -1 | -0.8% | 51,000 |
| 2025/07/03 | 121 | 122 | 121 | 122 | +1 | +0.8% | 5,000 |
| 2025/07/02 | 122 | 122 | 121 | 121 | -1 | -0.8% | 44,000 |
| 2025/07/01 | 122 | 123 | 121 | 122 | ±0 | ±0% | 19,700 |
| 2025/06/30 | 121 | 123 | 120 | 122 | ±0 | ±0% | 52,300 |
| 2025/06/27 | 123 | 123 | 119 | 122 | ±0 | ±0% | 91,800 |
| 2025/06/26 | 123 | 123 | 120 | 122 | -1 | -0.8% | 99,400 |
| 2025/06/25 | 123 | 126 | 123 | 123 | -1 | -0.8% | 74,700 |
| 2025/06/24 | 124 | 125 | 123 | 124 | ±0 | ±0% | 23,900 |
| 2025/06/23 | 124 | 124 | 123 | 124 | ±0 | ±0% | 27,800 |
| 2025/06/20 | 126 | 126 | 123 | 124 | -1 | -0.8% | 32,100 |
| 2025/06/19 | 124 | 126 | 124 | 125 | +1 | +0.8% | 25,700 |
| 2025/06/18 | 124 | 125 | 123 | 124 | ±0 | ±0% | 77,700 |
| 2025/06/17 | 123 | 124 | 121 | 124 | +2 | +1.6% | 44,800 |
| 2025/06/16 | 122 | 123 | 121 | 122 | +1 | +0.8% | 55,400 |
| 2025/06/13 | 122 | 122 | 121 | 121 | ±0 | ±0% | 130,900 |
| 2025/06/12 | 122 | 123 | 121 | 121 | ±0 | ±0% | 48,000 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ニチリョク」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 |
|---|---|---|---|---|---|---|---|---|
| ニチリョク | 12,100円 | +11.5% | - | 0.00% | 17.54倍 | 0.46倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| マルシェ | 20,000円 | +13.5% | +96.9% | 0.00% | 80.97倍 | 20.70倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。２５年６月テンポスＨＤが筆頭株主に |
| 夢 隊 | 19,300円 | +11.6% | -34.1% | 0.00% | 32.55倍 | 0.81倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
| 白 鳩 | 28,100円 | -22.7% | - | 0.00% | 4.11倍 | 0.85倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
市場注目の銘柄
チャート関連のコラム
