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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 116 | 116 | 114 | 115 | ±0 | ±0% | 28,600 |
2023/01/24 | 115 | 115 | 114 | 115 | +1 | +0.9% | 10,000 |
2023/01/23 | 114 | 115 | 113 | 114 | +1 | +0.9% | 18,900 |
2023/01/20 | 114 | 114 | 113 | 113 | -1 | -0.9% | 23,200 |
2023/01/19 | 114 | 115 | 113 | 114 | -1 | -0.9% | 47,500 |
2023/01/18 | 116 | 122 | 112 | 115 | +4 | +3.6% | 568,900 |
2023/01/17 | 112 | 113 | 111 | 111 | -1 | -0.9% | 18,100 |
2023/01/16 | 112 | 112 | 111 | 112 | ±0 | ±0% | 20,200 |
2023/01/13 | 113 | 113 | 112 | 112 | -1 | -0.9% | 36,300 |
2023/01/12 | 115 | 115 | 110 | 113 | -2 | -1.7% | 95,000 |
2023/01/11 | 114 | 115 | 114 | 115 | +1 | +0.9% | 54,100 |
2023/01/10 | 114 | 114 | 112 | 114 | -1 | -0.9% | 81,100 |
2023/01/06 | 113 | 115 | 113 | 115 | +2 | +1.8% | 10,300 |
2023/01/05 | 114 | 114 | 112 | 113 | +1 | +0.9% | 13,200 |
2023/01/04 | 113 | 114 | 112 | 112 | -1 | -0.9% | 24,400 |
2022/12/30 | 114 | 114 | 113 | 113 | -1 | -0.9% | 87,300 |
2022/12/29 | 114 | 114 | 113 | 114 | ±0 | ±0% | 41,700 |
2022/12/28 | 114 | 115 | 114 | 114 | -1 | -0.9% | 63,700 |
2022/12/27 | 114 | 115 | 114 | 115 | ±0 | ±0% | 90,500 |
2022/12/26 | 117 | 117 | 114 | 115 | -1 | -0.9% | 92,800 |
2022/12/23 | 117 | 117 | 115 | 116 | ±0 | ±0% | 32,700 |
2022/12/22 | 114 | 116 | 114 | 116 | +1 | +0.9% | 34,500 |
2022/12/21 | 114 | 116 | 114 | 115 | ±0 | ±0% | 42,200 |
2022/12/20 | 118 | 119 | 114 | 115 | -3 | -2.5% | 169,400 |
2022/12/19 | 118 | 120 | 116 | 118 | +2 | +1.7% | 145,600 |
2022/12/16 | 117 | 117 | 116 | 116 | -1 | -0.9% | 60,700 |
2022/12/15 | 117 | 118 | 116 | 117 | +1 | +0.9% | 37,500 |
2022/12/14 | 117 | 117 | 116 | 116 | ±0 | ±0% | 72,400 |
2022/12/13 | 116 | 117 | 115 | 116 | ±0 | ±0% | 19,100 |
2022/12/12 | 116 | 116 | 115 | 116 | +1 | +0.9% | 35,600 |
2022/12/09 | 116 | 116 | 114 | 115 | ±0 | ±0% | 75,100 |
2022/12/08 | 116 | 116 | 113 | 115 | -1 | -0.9% | 51,900 |
2022/12/07 | 116 | 117 | 115 | 116 | -1 | -0.9% | 21,600 |
2022/12/06 | 117 | 117 | 115 | 117 | +2 | +1.7% | 39,700 |
2022/12/05 | 115 | 117 | 115 | 115 | ±0 | ±0% | 27,200 |
2022/12/02 | 115 | 116 | 114 | 115 | -1 | -0.9% | 23,200 |
2022/12/01 | 116 | 117 | 115 | 116 | ±0 | ±0% | 19,100 |
2022/11/30 | 117 | 117 | 115 | 116 | -1 | -0.9% | 47,400 |
2022/11/29 | 118 | 118 | 117 | 117 | ±0 | ±0% | 34,000 |
2022/11/28 | 117 | 117 | 116 | 117 | ±0 | ±0% | 24,500 |
2022/11/25 | 117 | 117 | 115 | 117 | ±0 | ±0% | 43,400 |
2022/11/24 | 116 | 118 | 114 | 117 | +1 | +0.9% | 116,300 |
2022/11/22 | 124 | 124 | 114 | 116 | -7 | -5.7% | 632,000 |
2022/11/21 | 125 | 125 | 121 | 123 | -1 | -0.8% | 87,000 |
2022/11/18 | 119 | 124 | 118 | 124 | +5 | +4.2% | 132,600 |
2022/11/17 | 124 | 125 | 118 | 119 | -4 | -3.3% | 146,800 |
2022/11/16 | 120 | 123 | 119 | 123 | +1 | +0.8% | 32,900 |
2022/11/15 | 121 | 124 | 117 | 122 | ±0 | ±0% | 122,600 |
2022/11/14 | 120 | 124 | 119 | 122 | ±0 | ±0% | 53,300 |
2022/11/11 | 123 | 126 | 117 | 122 | ±0 | ±0% | 284,200 |
451~
500
件表示中 / 3586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 | 15,000円 | +19.2% | +18.2% | 0.00% | 12.02倍 | 0.50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 |
大 和 | 42,800円 | +1.0% | -47.0% | 0.00% | 13.34倍 | 0.48倍 |
|
1923年創設の老舗百貨店。金沢・香林坊店と富山店の2店体制。子会社にホテルや勁草書房 |
山形屋 | 141,700円 | +5.8% | +35.1% | 0.00% | 18.80倍 | 1.17倍 |
|
注文紳士服の老舗大手、1907年創業。小売りと催事販売が柱。婦人服、若者向けも展開 |
グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
光フード | 240,800円 | +13.8% | -29.8% | 1.66% | 24.13倍 | 1.95倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
市場注目の銘柄
チャート関連のコラム