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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 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 |
| 2019/12/25 | 905 | 909 | 902 | 905 | -4 | -0.4% | 3,700 |
| 2019/12/24 | 910 | 912 | 902 | 909 | -6 | -0.7% | 3,900 |
| 2019/12/23 | 918 | 918 | 915 | 915 | -3 | -0.3% | 2,300 |
| 2019/12/20 | 920 | 929 | 918 | 918 | -2 | -0.2% | 1,500 |
| 2019/12/19 | 930 | 930 | 920 | 920 | -10 | -1.1% | 500 |
| 2019/12/18 | 920 | 935 | 920 | 930 | -4 | -0.4% | 11,200 |
| 2019/12/17 | 943 | 943 | 933 | 934 | -9 | -1% | 2,400 |
| 2019/12/16 | 939 | 943 | 930 | 943 | ±0 | ±0% | 3,700 |
| 2019/12/13 | 940 | 943 | 940 | 943 | -9 | -0.9% | 3,300 |
| 2019/12/12 | 952 | 952 | 950 | 952 | ±0 | ±0% | 2,300 |
| 2019/12/11 | 965 | 965 | 952 | 952 | -13 | -1.3% | 1,300 |
| 2019/12/10 | 959 | 965 | 959 | 965 | +1 | +0.1% | 400 |
| 2019/12/09 | 964 | 965 | 964 | 964 | +4 | +0.4% | 1,300 |
| 2019/12/06 | 956 | 964 | 950 | 960 | ±0 | ±0% | 1,300 |
| 2019/12/05 | 965 | 976 | 960 | 960 | -5 | -0.5% | 2,400 |
| 2019/12/04 | 969 | 969 | 960 | 965 | -6 | -0.6% | 1,300 |
1351～
1400
件表示中 / 3770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 | 12,300円 | +11.5% | - | 0.00% | 17.83倍 | 0.47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 |
| ポプラ | 18,700円 | -4.4% | -9.5% | 0.00% | 11.09倍 | 62.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| セキド | 74,500円 | +1.8% | - | 0.00% | 539.86倍 | 2.72倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| 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% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
