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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 713 | 720 | 660 | 697 | -61 | -8% | 12,600 |
2020/03/12 | 802 | 802 | 753 | 758 | -52 | -6.4% | 2,000 |
2020/03/11 | 754 | 822 | 754 | 810 | +41 | +5.3% | 2,500 |
2020/03/10 | 751 | 769 | 702 | 769 | -21 | -2.7% | 12,100 |
2020/03/09 | 851 | 851 | 761 | 790 | -91 | -10.3% | 13,700 |
2020/03/06 | 910 | 910 | 880 | 881 | -29 | -3.2% | 3,000 |
2020/03/05 | 919 | 919 | 910 | 910 | ±0 | ±0% | 600 |
2020/03/04 | 931 | 931 | 906 | 910 | -36 | -3.8% | 1,500 |
2020/03/03 | 922 | 947 | 920 | 946 | +36 | +4% | 4,900 |
2020/03/02 | 900 | 930 | 860 | 910 | +20 | +2.2% | 6,400 |
2020/02/28 | 955 | 958 | 873 | 890 | -80 | -8.2% | 20,100 |
2020/02/27 | 1,000 | 1,000 | 970 | 970 | -30 | -3% | 5,100 |
2020/02/26 | 992 | 1,025 | 992 | 1,000 | -4 | -0.4% | 5,900 |
2020/02/25 | 1,017 | 1,017 | 959 | 1,004 | -45 | -4.3% | 5,400 |
2020/02/21 | 1,035 | 1,056 | 1,030 | 1,049 | +14 | +1.4% | 2,000 |
2020/02/20 | 1,041 | 1,090 | 1,035 | 1,035 | -9 | -0.9% | 8,500 |
2020/02/19 | 1,043 | 1,050 | 1,040 | 1,044 | +1 | +0.1% | 6,400 |
2020/02/18 | 1,053 | 1,070 | 1,043 | 1,043 | +1 | +0.1% | 1,900 |
2020/02/17 | 1,045 | 1,080 | 1,030 | 1,042 | -3 | -0.3% | 8,700 |
2020/02/14 | 1,040 | 1,088 | 1,025 | 1,045 | -19 | -1.8% | 7,900 |
2020/02/13 | 1,057 | 1,078 | 1,033 | 1,064 | +8 | +0.8% | 6,300 |
2020/02/12 | 1,123 | 1,141 | 1,020 | 1,056 | -65 | -5.8% | 27,500 |
2020/02/10 | 1,115 | 1,173 | 1,115 | 1,121 | -118 | -9.5% | 26,100 |
2020/02/07 | 1,175 | 1,250 | 1,171 | 1,239 | +64 | +5.4% | 25,400 |
2020/02/06 | 1,151 | 1,195 | 1,150 | 1,175 | +11 | +0.9% | 15,300 |
2020/02/05 | 1,130 | 1,164 | 1,130 | 1,164 | +37 | +3.3% | 9,900 |
2020/02/04 | 1,106 | 1,142 | 1,106 | 1,127 | +23 | +2.1% | 10,700 |
2020/02/03 | 1,090 | 1,173 | 1,066 | 1,104 | -10 | -0.9% | 27,400 |
2020/01/31 | 1,206 | 1,230 | 1,086 | 1,114 | -116 | -9.4% | 80,800 |
2020/01/30 | 1,370 | 1,582 | 1,211 | 1,230 | -80 | -6.1% | 259,700 |
2020/01/29 | 1,331 | 1,367 | 1,310 | 1,310 | +28 | +2.2% | 115,700 |
2020/01/28 | 1,160 | 1,370 | 1,150 | 1,282 | +212 | +19.8% | 261,400 |
2020/01/27 | 1,161 | 1,174 | 1,066 | 1,070 | -61 | -5.4% | 72,900 |
2020/01/24 | 1,000 | 1,131 | 997 | 1,131 | +150 | +15.3% | 50,900 |
2020/01/23 | 984 | 988 | 981 | 981 | -3 | -0.3% | 500 |
2020/01/22 | 993 | 993 | 984 | 984 | -8 | -0.8% | 1,200 |
2020/01/21 | 977 | 993 | 977 | 992 | +14 | +1.4% | 1,700 |
2020/01/20 | 993 | 993 | 978 | 978 | ±0 | ±0% | 1,100 |
2020/01/17 | 985 | 988 | 978 | 978 | -5 | -0.5% | 1,400 |
2020/01/16 | 973 | 986 | 973 | 983 | +7 | +0.7% | 600 |
2020/01/15 | 975 | 980 | 975 | 976 | -10 | -1% | 500 |
2020/01/14 | 967 | 988 | 967 | 986 | +19 | +2% | 2,700 |
2020/01/10 | 962 | 967 | 962 | 967 | -18 | -1.8% | 500 |
2020/01/09 | 961 | 985 | 951 | 985 | +23 | +2.4% | 6,400 |
2020/01/08 | 963 | 965 | 950 | 962 | -17 | -1.7% | 2,300 |
2020/01/07 | 939 | 979 | 939 | 979 | +17 | +1.8% | 7,500 |
2020/01/06 | 940 | 965 | 940 | 962 | +42 | +4.6% | 5,300 |
2019/12/30 | 915 | 928 | 915 | 920 | +5 | +0.5% | 1,700 |
2019/12/27 | 927 | 932 | 915 | 915 | +6 | +0.7% | 1,300 |
2019/12/26 | 904 | 917 | 904 | 909 | +4 | +0.4% | 8,000 |
1151~
1200
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 | 14,600円 | +19.2% | +18.2% | 0.00% | 11.70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 | 240,000円 | +13.8% | -29.8% | 1.67% | 24.05倍 | 1.94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