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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 183 | 184 | 177 | 181 | -4 | -2.2% | 23,800 |
| 2021/05/12 | 190 | 191 | 183 | 185 | -5 | -2.6% | 24,700 |
| 2021/05/11 | 192 | 193 | 186 | 190 | -1 | -0.5% | 77,700 |
| 2021/05/10 | 195 | 196 | 190 | 191 | -4 | -2.1% | 23,700 |
| 2021/05/07 | 192 | 197 | 191 | 195 | +4 | +2.1% | 27,300 |
| 2021/05/06 | 192 | 193 | 191 | 191 | +1 | +0.5% | 15,700 |
| 2021/04/30 | 189 | 192 | 188 | 190 | ±0 | ±0% | 22,400 |
| 2021/04/28 | 192 | 194 | 189 | 190 | -4 | -2.1% | 33,000 |
| 2021/04/27 | 198 | 220 | 189 | 194 | +1 | +0.5% | 282,900 |
| 2021/04/26 | 194 | 196 | 191 | 193 | -1 | -0.5% | 17,800 |
| 2021/04/23 | 196 | 200 | 194 | 194 | -3 | -1.5% | 45,400 |
| 2021/04/22 | 201 | 201 | 196 | 197 | -4 | -2% | 34,800 |
| 2021/04/21 | 197 | 201 | 196 | 201 | ±0 | ±0% | 63,700 |
| 2021/04/20 | 200 | 203 | 198 | 201 | -3 | -1.5% | 47,300 |
| 2021/04/19 | 206 | 206 | 198 | 204 | -1 | -0.5% | 80,800 |
| 2021/04/16 | 211 | 225 | 199 | 205 | +5 | +2.5% | 548,900 |
| 2021/04/15 | 198 | 203 | 194 | 200 | -6 | -2.9% | 270,500 |
| 2021/04/14 | 210 | 261 | 201 | 206 | +4 | +2% | 2,681,300 |
| 2021/04/13 | 221 | 221 | 190 | 202 | -23 | -10.2% | 209,700 |
| 2021/04/12 | 223 | 227 | 220 | 225 | ±0 | ±0% | 14,100 |
| 2021/04/09 | 219 | 229 | 218 | 225 | +1 | +0.4% | 71,500 |
| 2021/04/08 | 224 | 225 | 220 | 224 | -3 | -1.3% | 22,200 |
| 2021/04/07 | 226 | 234 | 222 | 227 | ±0 | ±0% | 41,500 |
| 2021/04/06 | 234 | 234 | 220 | 227 | -6 | -2.6% | 71,800 |
| 2021/04/05 | 239 | 239 | 224 | 233 | ±0 | ±0% | 61,600 |
| 2021/04/02 | 249 | 249 | 228 | 233 | -20 | -7.9% | 181,400 |
| 2021/04/01 | 250 | 253 | 228 | 253 | +3 | +1.2% | 41,100 |
| 2021/03/31 | 244 | 255 | 241 | 250 | -5 | -2% | 38,600 |
| 2021/03/30 | 259 | 265 | 238 | 255 | -1,064 | -80.7% | 31,400 |
| 2021/03/29 | 1,340 | 1,350 | 1,237 | 1,319 | -40 | -2.9% | 29,300 |
| 2021/03/26 | 1,344 | 1,360 | 1,300 | 1,359 | +15 | +1.1% | 10,900 |
| 2021/03/25 | 1,306 | 1,348 | 1,306 | 1,344 | -5 | -0.4% | 6,800 |
| 2021/03/24 | 1,361 | 1,364 | 1,300 | 1,349 | -17 | -1.2% | 11,800 |
| 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 |
1051～
1100
件表示中 / 3769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 |
| マルシェ | 20,100円 | +13.5% | +96.9% | 0.00% | 81.38倍 | 20.81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 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| 白 鳩 | 28,400円 | -22.7% | - | 0.00% | 4.15倍 | 0.86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 |
| ハピネス＆Ｄ | 71,700円 | -20.5% | - | 1.05% | - | 2.42倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
市場注目の銘柄
チャート関連のコラム
