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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,295 | 1,300 | 1,265 | 1,289 | -9 | -0.7% | 2,600 |
2021/01/06 | 1,307 | 1,307 | 1,277 | 1,298 | -2 | -0.2% | 1,500 |
2021/01/05 | 1,309 | 1,309 | 1,300 | 1,300 | -9 | -0.7% | 1,000 |
2021/01/04 | 1,300 | 1,309 | 1,268 | 1,309 | -5 | -0.4% | 3,200 |
2020/12/30 | 1,298 | 1,314 | 1,260 | 1,314 | +14 | +1.1% | 3,400 |
2020/12/29 | 1,320 | 1,325 | 1,270 | 1,300 | ±0 | ±0% | 9,200 |
2020/12/28 | 1,325 | 1,325 | 1,280 | 1,300 | -25 | -1.9% | 7,800 |
2020/12/25 | 1,319 | 1,327 | 1,292 | 1,325 | -2 | -0.2% | 5,300 |
2020/12/24 | 1,272 | 1,340 | 1,242 | 1,327 | +53 | +4.2% | 28,900 |
2020/12/23 | 1,255 | 1,276 | 1,251 | 1,274 | -1 | -0.1% | 2,600 |
2020/12/22 | 1,200 | 1,278 | 1,200 | 1,275 | +35 | +2.8% | 12,100 |
2020/12/21 | 1,240 | 1,240 | 1,218 | 1,240 | -10 | -0.8% | 500 |
2020/12/18 | 1,227 | 1,250 | 1,227 | 1,250 | -7 | -0.6% | 900 |
2020/12/17 | 1,259 | 1,259 | 1,229 | 1,257 | -8 | -0.6% | 300 |
2020/12/16 | 1,266 | 1,266 | 1,246 | 1,265 | -2 | -0.2% | 600 |
2020/12/15 | 1,239 | 1,269 | 1,235 | 1,267 | -2 | -0.2% | 5,800 |
2020/12/14 | 1,243 | 1,280 | 1,233 | 1,269 | - | - | 23,800 |
2020/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/12/10 | 1,244 | 1,268 | 1,214 | 1,259 | -15 | -1.2% | 1,400 |
2020/12/09 | 1,250 | 1,279 | 1,249 | 1,274 | -6 | -0.5% | 400 |
2020/12/08 | 1,270 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 600 |
2020/12/07 | 1,255 | 1,300 | 1,242 | 1,270 | +2 | +0.2% | 8,500 |
2020/12/04 | 1,259 | 1,270 | 1,247 | 1,268 | +8 | +0.6% | 4,000 |
2020/12/03 | 1,210 | 1,260 | 1,210 | 1,260 | +20 | +1.6% | 10,700 |
2020/12/02 | 1,195 | 1,240 | 1,187 | 1,240 | -5 | -0.4% | 13,400 |
2020/12/01 | 1,265 | 1,265 | 1,130 | 1,245 | -40 | -3.1% | 39,000 |
2020/11/30 | 1,229 | 1,290 | 1,168 | 1,285 | +56 | +4.6% | 26,700 |
2020/11/27 | 1,123 | 1,240 | 1,123 | 1,229 | +100 | +8.9% | 21,700 |
2020/11/26 | 1,059 | 1,129 | 1,058 | 1,129 | +69 | +6.5% | 7,600 |
2020/11/25 | 1,057 | 1,090 | 1,035 | 1,060 | +1 | +0.1% | 2,100 |
2020/11/24 | 1,045 | 1,074 | 1,040 | 1,059 | -16 | -1.5% | 1,000 |
2020/11/20 | 1,072 | 1,075 | 1,042 | 1,075 | +44 | +4.3% | 2,300 |
2020/11/19 | 1,077 | 1,077 | 1,031 | 1,031 | -46 | -4.3% | 400 |
2020/11/18 | 1,079 | 1,079 | 1,034 | 1,077 | -7 | -0.6% | 7,300 |
2020/11/17 | 1,001 | 1,088 | 1,001 | 1,084 | +59 | +5.8% | 11,000 |
2020/11/16 | 942 | 1,080 | 942 | 1,025 | +75 | +7.9% | 21,700 |
2020/11/13 | 950 | 950 | 950 | 950 | ±0 | ±0% | 1,500 |
2020/11/12 | 963 | 968 | 929 | 950 | -43 | -4.3% | 9,400 |
2020/11/11 | 1,016 | 1,016 | 979 | 993 | -23 | -2.3% | 4,400 |
2020/11/10 | 1,063 | 1,115 | 982 | 1,016 | -102 | -9.1% | 18,900 |
2020/11/09 | 1,101 | 1,118 | 1,061 | 1,118 | -40 | -3.5% | 1,800 |
2020/11/06 | 1,160 | 1,160 | 1,055 | 1,158 | - | - | 7,600 |
2020/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/11/04 | 1,160 | 1,190 | 1,160 | 1,190 | +24 | +2.1% | 10,400 |
2020/11/02 | 1,166 | 1,166 | 1,163 | 1,166 | -30 | -2.5% | 1,000 |
2020/10/30 | 1,230 | 1,235 | 1,160 | 1,196 | -17 | -1.4% | 9,400 |
2020/10/29 | 1,239 | 1,250 | 1,130 | 1,213 | -35 | -2.8% | 15,800 |
2020/10/28 | 1,176 | 1,250 | 1,161 | 1,248 | +72 | +6.1% | 17,800 |
2020/10/27 | 1,113 | 1,220 | 1,113 | 1,176 | +93 | +8.6% | 21,000 |
2020/10/26 | 1,047 | 1,130 | 1,040 | 1,083 | +37 | +3.5% | 12,900 |
951~
1000
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 | 14,700円 | +19.2% | +18.2% | 0.00% | 11.78倍 | 0.49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 | 43,000円 | +1.0% | -47.0% | 0.00% | 13.40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 | 242,600円 | +13.8% | -29.8% | 1.65% | 24.31倍 | 1.96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