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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 134 | 137 | 134 | 134 | ±0 | ±0% | 31,600 |
| 2025/03/27 | 133 | 137 | 133 | 134 | +2 | +1.5% | 98,400 |
| 2025/03/26 | 135 | 150 | 129 | 132 | -2 | -1.5% | 1,224,300 |
| 2025/03/25 | 137 | 137 | 134 | 134 | ±0 | ±0% | 30,000 |
| 2025/03/24 | 135 | 136 | 133 | 134 | +3 | +2.3% | 161,500 |
| 2025/03/21 | 139 | 173 | 128 | 131 | -6 | -4.4% | 1,815,000 |
| 2025/03/19 | 136 | 138 | 135 | 137 | ±0 | ±0% | 19,700 |
| 2025/03/18 | 136 | 138 | 136 | 137 | +2 | +1.5% | 33,300 |
| 2025/03/17 | 136 | 146 | 132 | 135 | ±0 | ±0% | 200,700 |
| 2025/03/14 | 136 | 137 | 132 | 135 | ±0 | ±0% | 27,700 |
| 2025/03/13 | 136 | 137 | 135 | 135 | -2 | -1.5% | 13,900 |
| 2025/03/12 | 135 | 138 | 134 | 137 | +2 | +1.5% | 12,500 |
| 2025/03/11 | 137 | 138 | 133 | 135 | -3 | -2.2% | 15,000 |
| 2025/03/10 | 137 | 139 | 135 | 138 | +2 | +1.5% | 63,200 |
| 2025/03/07 | 134 | 137 | 134 | 136 | +1 | +0.7% | 15,500 |
| 2025/03/06 | 133 | 139 | 133 | 135 | +4 | +3.1% | 69,600 |
| 2025/03/05 | 133 | 135 | 131 | 131 | -2 | -1.5% | 24,300 |
| 2025/03/04 | 132 | 135 | 129 | 133 | ±0 | ±0% | 65,000 |
| 2025/03/03 | 131 | 135 | 130 | 133 | +2 | +1.5% | 59,500 |
| 2025/02/28 | 133 | 134 | 131 | 131 | -3 | -2.2% | 46,300 |
| 2025/02/27 | 134 | 136 | 132 | 134 | ±0 | ±0% | 16,300 |
| 2025/02/26 | 135 | 136 | 131 | 134 | -1 | -0.7% | 53,000 |
| 2025/02/25 | 137 | 137 | 132 | 135 | -1 | -0.7% | 49,100 |
| 2025/02/21 | 136 | 138 | 133 | 136 | -1 | -0.7% | 55,800 |
| 2025/02/20 | 134 | 138 | 134 | 137 | +2 | +1.5% | 68,300 |
| 2025/02/19 | 138 | 139 | 135 | 135 | -4 | -2.9% | 69,500 |
| 2025/02/18 | 137 | 139 | 137 | 139 | +2 | +1.5% | 11,900 |
| 2025/02/17 | 139 | 139 | 135 | 137 | -2 | -1.4% | 41,100 |
| 2025/02/14 | 141 | 142 | 136 | 139 | -1 | -0.7% | 85,200 |
| 2025/02/13 | 141 | 142 | 140 | 140 | -1 | -0.7% | 20,300 |
| 2025/02/12 | 142 | 143 | 141 | 141 | ±0 | ±0% | 17,700 |
| 2025/02/10 | 141 | 144 | 140 | 141 | +1 | +0.7% | 41,800 |
| 2025/02/07 | 141 | 143 | 139 | 140 | -1 | -0.7% | 16,900 |
| 2025/02/06 | 141 | 144 | 140 | 141 | +1 | +0.7% | 17,300 |
| 2025/02/05 | 141 | 141 | 139 | 140 | -1 | -0.7% | 10,400 |
| 2025/02/04 | 140 | 143 | 140 | 141 | +2 | +1.4% | 38,800 |
| 2025/02/03 | 142 | 142 | 139 | 139 | -2 | -1.4% | 11,400 |
| 2025/01/31 | 143 | 143 | 141 | 141 | ±0 | ±0% | 12,900 |
| 2025/01/30 | 143 | 146 | 141 | 141 | ±0 | ±0% | 44,500 |
| 2025/01/29 | 142 | 143 | 140 | 141 | +1 | +0.7% | 29,100 |
| 2025/01/28 | 140 | 142 | 139 | 140 | ±0 | ±0% | 27,500 |
| 2025/01/27 | 140 | 142 | 140 | 140 | +1 | +0.7% | 27,000 |
| 2025/01/24 | 141 | 141 | 138 | 139 | +1 | +0.7% | 47,100 |
| 2025/01/23 | 142 | 152 | 136 | 138 | +1 | +0.7% | 266,900 |
| 2025/01/22 | 139 | 139 | 137 | 137 | -1 | -0.7% | 30,100 |
| 2025/01/21 | 140 | 141 | 138 | 138 | -3 | -2.1% | 14,000 |
| 2025/01/20 | 136 | 143 | 136 | 141 | +3 | +2.2% | 60,000 |
| 2025/01/17 | 138 | 139 | 136 | 138 | +2 | +1.5% | 23,200 |
| 2025/01/16 | 139 | 139 | 136 | 136 | -2 | -1.4% | 87,500 |
| 2025/01/15 | 139 | 141 | 138 | 138 | -1 | -0.7% | 25,600 |
101～
150
件表示中 / 3768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 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| マルシェ | 20,000円 | +13.5% | +96.9% | 0.00% | 80.97倍 | 20.70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 |
| 夢 隊 | 19,300円 | +11.6% | -34.1% | 0.00% | 32.55倍 | 0.81倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
| 白 鳩 | 28,100円 | -22.7% | - | 0.00% | 4.11倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
