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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,344 | 1,374 | 1,339 | 1,366 | +22 | +1.6% | 11,200 |
2021/03/22 | 1,339 | 1,344 | 1,319 | 1,344 | +9 | +0.7% | 10,900 |
2021/03/19 | 1,340 | 1,343 | 1,330 | 1,335 | -14 | -1% | 3,400 |
2021/03/18 | 1,330 | 1,350 | 1,315 | 1,349 | +34 | +2.6% | 10,800 |
2021/03/17 | 1,270 | 1,327 | 1,267 | 1,315 | +30 | +2.3% | 10,300 |
2021/03/16 | 1,277 | 1,285 | 1,270 | 1,285 | ±0 | ±0% | 8,900 |
2021/03/15 | 1,278 | 1,295 | 1,253 | 1,285 | +37 | +3% | 25,600 |
2021/03/12 | 1,222 | 1,269 | 1,222 | 1,248 | +29 | +2.4% | 13,700 |
2021/03/11 | 1,211 | 1,221 | 1,201 | 1,219 | +9 | +0.7% | 2,200 |
2021/03/10 | 1,217 | 1,221 | 1,200 | 1,210 | -12 | -1% | 9,600 |
2021/03/09 | 1,226 | 1,226 | 1,190 | 1,222 | +3 | +0.2% | 6,000 |
2021/03/08 | 1,225 | 1,230 | 1,199 | 1,219 | -6 | -0.5% | 5,300 |
2021/03/05 | 1,250 | 1,260 | 1,202 | 1,225 | -1 | -0.1% | 6,600 |
2021/03/04 | 1,229 | 1,232 | 1,210 | 1,226 | -6 | -0.5% | 2,600 |
2021/03/03 | 1,225 | 1,232 | 1,225 | 1,232 | +2 | +0.2% | 9,900 |
2021/03/02 | 1,230 | 1,235 | 1,228 | 1,230 | -2 | -0.2% | 9,800 |
2021/03/01 | 1,248 | 1,248 | 1,213 | 1,232 | -7 | -0.6% | 2,700 |
2021/02/26 | 1,243 | 1,245 | 1,205 | 1,239 | -8 | -0.6% | 14,600 |
2021/02/25 | 1,250 | 1,270 | 1,200 | 1,247 | +57 | +4.8% | 43,200 |
2021/02/24 | 1,145 | 1,190 | 1,123 | 1,190 | +15 | +1.3% | 7,700 |
2021/02/22 | 1,175 | 1,175 | 1,169 | 1,175 | -4 | -0.3% | 1,500 |
2021/02/19 | 1,180 | 1,190 | 1,160 | 1,179 | -1 | -0.1% | 2,600 |
2021/02/18 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 1,000 |
2021/02/17 | 1,196 | 1,196 | 1,150 | 1,180 | -17 | -1.4% | 4,600 |
2021/02/16 | 1,210 | 1,210 | 1,171 | 1,197 | +17 | +1.4% | 1,500 |
2021/02/15 | 1,218 | 1,218 | 1,180 | 1,180 | -16 | -1.3% | 400 |
2021/02/12 | 1,234 | 1,234 | 1,170 | 1,196 | - | - | 2,400 |
2021/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/02/09 | 1,189 | 1,240 | 1,188 | 1,240 | +60 | +5.1% | 2,600 |
2021/02/08 | 1,190 | 1,190 | 1,090 | 1,180 | -10 | -0.8% | 2,300 |
2021/02/05 | 1,242 | 1,242 | 1,190 | 1,190 | -35 | -2.9% | 1,100 |
2021/02/04 | 1,198 | 1,225 | 1,198 | 1,225 | -3 | -0.2% | 400 |
2021/02/03 | 1,210 | 1,228 | 1,210 | 1,228 | -11 | -0.9% | 1,300 |
2021/02/02 | 1,235 | 1,239 | 1,200 | 1,239 | +28 | +2.3% | 700 |
2021/02/01 | 1,240 | 1,240 | 1,211 | 1,211 | -43 | -3.4% | 1,400 |
2021/01/29 | 1,220 | 1,254 | 1,190 | 1,254 | - | - | 15,900 |
2021/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/27 | 1,249 | 1,250 | 1,249 | 1,250 | -6 | -0.5% | 500 |
2021/01/26 | 1,257 | 1,257 | 1,228 | 1,256 | -2 | -0.2% | 3,300 |
2021/01/25 | 1,260 | 1,260 | 1,235 | 1,258 | -7 | -0.6% | 5,000 |
2021/01/22 | 1,269 | 1,269 | 1,240 | 1,265 | -4 | -0.3% | 1,300 |
2021/01/21 | 1,284 | 1,285 | 1,264 | 1,269 | -5 | -0.4% | 22,600 |
2021/01/20 | 1,271 | 1,293 | 1,240 | 1,274 | -3 | -0.2% | 17,700 |
2021/01/19 | 1,277 | 1,277 | 1,246 | 1,277 | -1 | -0.1% | 1,900 |
2021/01/18 | 1,247 | 1,318 | 1,247 | 1,278 | +31 | +2.5% | 7,400 |
2021/01/15 | 1,260 | 1,300 | 1,237 | 1,247 | -23 | -1.8% | 3,700 |
2021/01/14 | 1,280 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 2,900 |
2021/01/13 | 1,294 | 1,294 | 1,256 | 1,280 | -14 | -1.1% | 1,400 |
2021/01/12 | 1,279 | 1,294 | 1,258 | 1,294 | +7 | +0.5% | 3,000 |
2021/01/08 | 1,280 | 1,298 | 1,261 | 1,287 | -2 | -0.2% | 1,300 |
901~
950
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