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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
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 | 12,200円 | +11.5% | - | 0.00% | 17.68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 | 20,100円 | +13.5% | +96.9% | 0.00% | 81.37倍 | 20.80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 | 24,300円 | +11.6% | -34.1% | 0.00% | 40.98倍 | 1.02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 | 28,200円 | -22.7% | - | 0.00% | 4.12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
