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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 131 | 131 | 124 | 127 | -3 | -2.3% | 236,200 |
| 2022/03/30 | 116 | 144 | 116 | 130 | +18 | +16.1% | 2,871,200 |
| 2022/03/29 | 112 | 113 | 109 | 112 | ±0 | ±0% | 41,000 |
| 2022/03/28 | 114 | 114 | 112 | 112 | ±0 | ±0% | 26,000 |
| 2022/03/25 | 113 | 114 | 112 | 112 | ±0 | ±0% | 9,000 |
| 2022/03/24 | 114 | 114 | 111 | 112 | -1 | -0.9% | 17,100 |
| 2022/03/23 | 114 | 115 | 113 | 113 | +1 | +0.9% | 28,900 |
| 2022/03/22 | 114 | 114 | 109 | 112 | -4 | -3.4% | 79,500 |
| 2022/03/18 | 116 | 116 | 114 | 116 | ±0 | ±0% | 28,200 |
| 2022/03/17 | 116 | 117 | 115 | 116 | +1 | +0.9% | 12,000 |
| 2022/03/16 | 112 | 116 | 112 | 115 | ±0 | ±0% | 19,300 |
| 2022/03/15 | 112 | 115 | 112 | 115 | +2 | +1.8% | 4,700 |
| 2022/03/14 | 114 | 115 | 113 | 113 | ±0 | ±0% | 10,400 |
| 2022/03/11 | 113 | 114 | 111 | 113 | ±0 | ±0% | 15,800 |
| 2022/03/10 | 111 | 114 | 111 | 113 | +3 | +2.7% | 16,200 |
| 2022/03/09 | 108 | 110 | 106 | 110 | +3 | +2.8% | 17,900 |
| 2022/03/08 | 109 | 110 | 105 | 107 | -3 | -2.7% | 49,000 |
| 2022/03/07 | 111 | 111 | 108 | 110 | ±0 | ±0% | 41,400 |
| 2022/03/04 | 115 | 118 | 110 | 110 | -7 | -6% | 98,400 |
| 2022/03/03 | 114 | 120 | 112 | 117 | +4 | +3.5% | 45,700 |
| 2022/03/02 | 115 | 115 | 112 | 113 | -3 | -2.6% | 15,100 |
| 2022/03/01 | 117 | 117 | 109 | 116 | -1 | -0.9% | 85,000 |
| 2022/02/28 | 114 | 117 | 112 | 117 | +1 | +0.9% | 38,200 |
| 2022/02/25 | 111 | 116 | 111 | 116 | +6 | +5.5% | 40,500 |
| 2022/02/24 | 118 | 118 | 110 | 110 | -9 | -7.6% | 64,100 |
| 2022/02/22 | 119 | 120 | 110 | 119 | -1 | -0.8% | 73,300 |
| 2022/02/21 | 121 | 121 | 118 | 120 | -1 | -0.8% | 14,000 |
| 2022/02/18 | 119 | 122 | 119 | 121 | ±0 | ±0% | 9,000 |
| 2022/02/17 | 121 | 122 | 120 | 121 | ±0 | ±0% | 8,700 |
| 2022/02/16 | 122 | 122 | 120 | 121 | +1 | +0.8% | 2,900 |
| 2022/02/15 | 124 | 124 | 119 | 120 | -3 | -2.4% | 10,200 |
| 2022/02/14 | 122 | 124 | 122 | 123 | -1 | -0.8% | 8,800 |
| 2022/02/10 | 124 | 124 | 122 | 124 | ±0 | ±0% | 11,400 |
| 2022/02/09 | 122 | 124 | 121 | 124 | +2 | +1.6% | 19,200 |
| 2022/02/08 | 121 | 123 | 121 | 122 | ±0 | ±0% | 8,500 |
| 2022/02/07 | 123 | 124 | 121 | 122 | -1 | -0.8% | 7,700 |
| 2022/02/04 | 125 | 125 | 123 | 123 | ±0 | ±0% | 9,800 |
| 2022/02/03 | 122 | 124 | 122 | 123 | ±0 | ±0% | 20,800 |
| 2022/02/02 | 121 | 124 | 121 | 123 | +1 | +0.8% | 40,200 |
| 2022/02/01 | 122 | 123 | 118 | 122 | +1 | +0.8% | 21,900 |
| 2022/01/31 | 119 | 122 | 119 | 121 | +2 | +1.7% | 25,700 |
| 2022/01/28 | 120 | 121 | 119 | 119 | -3 | -2.5% | 26,600 |
| 2022/01/27 | 124 | 125 | 119 | 122 | -3 | -2.4% | 62,500 |
| 2022/01/26 | 126 | 128 | 123 | 125 | ±0 | ±0% | 42,500 |
| 2022/01/25 | 129 | 129 | 125 | 125 | -3 | -2.3% | 27,600 |
| 2022/01/24 | 126 | 128 | 125 | 128 | +1 | +0.8% | 4,900 |
| 2022/01/21 | 127 | 129 | 125 | 127 | -2 | -1.6% | 29,200 |
| 2022/01/20 | 127 | 130 | 125 | 129 | ±0 | ±0% | 49,700 |
| 2022/01/19 | 129 | 131 | 128 | 129 | -2 | -1.5% | 29,700 |
| 2022/01/18 | 132 | 132 | 128 | 131 | -1 | -0.8% | 33,900 |
801～
850
件表示中 / 3736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 |
| オートウェーブ | 14,700円 | +7.9% | +11.4% | 2.04% | 7.45倍 | 0.51倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| マルシェ | 19,900円 | +13.5% | +96.9% | 0.00% | 100.51倍 | 20.60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 |
| 光フード | 207,600円 | +13.3% | +19.9% | 1.93% | 19.43倍 | 1.65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
