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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 119 | 122 | 117 | 122 | +2 | +1.7% | 47,100 |
| 2022/11/09 | 119 | 120 | 117 | 120 | +1 | +0.8% | 9,600 |
| 2022/11/08 | 120 | 120 | 117 | 119 | -1 | -0.8% | 22,700 |
| 2022/11/07 | 121 | 121 | 117 | 120 | ±0 | ±0% | 28,400 |
| 2022/11/04 | 120 | 123 | 115 | 120 | +3 | +2.6% | 132,600 |
| 2022/11/02 | 117 | 120 | 115 | 117 | -1 | -0.8% | 94,200 |
| 2022/11/01 | 119 | 119 | 115 | 118 | -1 | -0.8% | 26,800 |
| 2022/10/31 | 117 | 119 | 117 | 119 | +2 | +1.7% | 16,400 |
| 2022/10/28 | 117 | 119 | 115 | 117 | -1 | -0.8% | 230,100 |
| 2022/10/27 | 120 | 120 | 117 | 118 | -2 | -1.7% | 34,300 |
| 2022/10/26 | 117 | 121 | 116 | 120 | +3 | +2.6% | 120,700 |
| 2022/10/25 | 117 | 118 | 115 | 117 | +2 | +1.7% | 41,100 |
| 2022/10/24 | 116 | 116 | 115 | 115 | ±0 | ±0% | 20,400 |
| 2022/10/21 | 115 | 116 | 115 | 115 | -1 | -0.9% | 7,800 |
| 2022/10/20 | 118 | 118 | 115 | 116 | ±0 | ±0% | 12,400 |
| 2022/10/19 | 116 | 117 | 116 | 116 | ±0 | ±0% | 13,500 |
| 2022/10/18 | 118 | 118 | 116 | 116 | -1 | -0.9% | 14,100 |
| 2022/10/17 | 114 | 118 | 113 | 117 | +3 | +2.6% | 74,200 |
| 2022/10/14 | 113 | 115 | 113 | 114 | +1 | +0.9% | 16,700 |
| 2022/10/13 | 114 | 114 | 112 | 113 | +1 | +0.9% | 17,200 |
| 2022/10/12 | 112 | 114 | 112 | 112 | -1 | -0.9% | 6,700 |
| 2022/10/11 | 111 | 113 | 111 | 113 | ±0 | ±0% | 41,300 |
| 2022/10/07 | 113 | 115 | 113 | 113 | ±0 | ±0% | 20,400 |
| 2022/10/06 | 114 | 115 | 113 | 113 | ±0 | ±0% | 20,000 |
| 2022/10/05 | 114 | 115 | 113 | 113 | -1 | -0.9% | 15,900 |
| 2022/10/04 | 112 | 114 | 111 | 114 | +2 | +1.8% | 54,700 |
| 2022/10/03 | 112 | 113 | 112 | 112 | -1 | -0.9% | 20,500 |
| 2022/09/30 | 112 | 115 | 112 | 113 | ±0 | ±0% | 28,500 |
| 2022/09/29 | 115 | 115 | 112 | 113 | -1 | -0.9% | 31,100 |
| 2022/09/28 | 114 | 116 | 113 | 114 | -1 | -0.9% | 23,500 |
| 2022/09/27 | 116 | 116 | 114 | 115 | -1 | -0.9% | 11,200 |
| 2022/09/26 | 114 | 116 | 113 | 116 | +1 | +0.9% | 59,400 |
| 2022/09/22 | 117 | 117 | 113 | 115 | ±0 | ±0% | 143,100 |
| 2022/09/21 | 121 | 132 | 114 | 115 | -7 | -5.7% | 1,012,500 |
| 2022/09/20 | 117 | 122 | 117 | 122 | +5 | +4.3% | 123,200 |
| 2022/09/16 | 117 | 117 | 115 | 117 | ±0 | ±0% | 45,500 |
| 2022/09/15 | 116 | 118 | 116 | 117 | +1 | +0.9% | 22,100 |
| 2022/09/14 | 115 | 117 | 115 | 116 | -1 | -0.9% | 25,700 |
| 2022/09/13 | 117 | 118 | 116 | 117 | +1 | +0.9% | 29,100 |
| 2022/09/12 | 116 | 117 | 115 | 116 | ±0 | ±0% | 9,700 |
| 2022/09/09 | 115 | 117 | 115 | 116 | ±0 | ±0% | 45,700 |
| 2022/09/08 | 117 | 117 | 114 | 116 | -1 | -0.9% | 20,400 |
| 2022/09/07 | 116 | 117 | 114 | 117 | ±0 | ±0% | 26,000 |
| 2022/09/06 | 117 | 117 | 115 | 117 | ±0 | ±0% | 5,600 |
| 2022/09/05 | 117 | 117 | 115 | 117 | +1 | +0.9% | 50,700 |
| 2022/09/02 | 114 | 116 | 114 | 116 | +2 | +1.8% | 24,500 |
| 2022/09/01 | 114 | 115 | 113 | 114 | ±0 | ±0% | 8,400 |
| 2022/08/31 | 113 | 115 | 113 | 114 | +1 | +0.9% | 18,900 |
| 2022/08/30 | 113 | 114 | 113 | 113 | -1 | -0.9% | 15,400 |
| 2022/08/29 | 113 | 115 | 112 | 114 | ±0 | ±0% | 26,800 |
501～
550
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
