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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 1,121 | 1,134 | 1,119 | 1,119 | -2 | -0.2% | 2,700 |
| 2018/11/19 | 1,151 | 1,151 | 1,121 | 1,121 | -31 | -2.7% | 1,800 |
| 2018/11/16 | 1,152 | 1,152 | 1,152 | 1,152 | -22 | -1.9% | 700 |
| 2018/11/15 | 1,153 | 1,174 | 1,153 | 1,174 | +21 | +1.8% | 300 |
| 2018/11/14 | 1,178 | 1,178 | 1,153 | 1,153 | +1 | +0.1% | 400 |
| 2018/11/13 | 1,160 | 1,160 | 1,152 | 1,152 | -14 | -1.2% | 300 |
| 2018/11/12 | 1,186 | 1,186 | 1,166 | 1,166 | -21 | -1.8% | 400 |
| 2018/11/09 | 1,170 | 1,187 | 1,166 | 1,187 | +2 | +0.2% | 2,600 |
| 2018/11/08 | 1,177 | 1,185 | 1,166 | 1,185 | +27 | +2.3% | 2,300 |
| 2018/11/07 | 1,153 | 1,158 | 1,152 | 1,158 | +7 | +0.6% | 1,400 |
| 2018/11/06 | 1,170 | 1,170 | 1,151 | 1,151 | -19 | -1.6% | 1,000 |
| 2018/11/05 | 1,185 | 1,185 | 1,170 | 1,170 | -15 | -1.3% | 300 |
| 2018/11/02 | 1,163 | 1,185 | 1,163 | 1,185 | +22 | +1.9% | 1,800 |
| 2018/11/01 | 1,161 | 1,163 | 1,161 | 1,163 | +5 | +0.4% | 500 |
| 2018/10/31 | 1,195 | 1,195 | 1,139 | 1,158 | -37 | -3.1% | 1,800 |
| 2018/10/30 | 1,200 | 1,200 | 1,156 | 1,195 | +11 | +0.9% | 1,800 |
| 2018/10/29 | 1,200 | 1,217 | 1,165 | 1,184 | -2 | -0.2% | 2,200 |
| 2018/10/26 | 1,213 | 1,213 | 1,186 | 1,186 | -25 | -2.1% | 1,300 |
| 2018/10/25 | 1,250 | 1,250 | 1,210 | 1,211 | -45 | -3.6% | 2,200 |
| 2018/10/24 | 1,254 | 1,256 | 1,254 | 1,256 | -3 | -0.2% | 300 |
| 2018/10/23 | 1,259 | 1,259 | 1,259 | 1,259 | -11 | -0.9% | 100 |
| 2018/10/22 | 1,270 | 1,270 | 1,270 | 1,270 | +16 | +1.3% | 600 |
| 2018/10/19 | 1,253 | 1,254 | 1,253 | 1,254 | -6 | -0.5% | 400 |
| 2018/10/18 | 1,270 | 1,270 | 1,256 | 1,260 | +7 | +0.6% | 1,100 |
| 2018/10/17 | 1,253 | 1,258 | 1,253 | 1,253 | -1 | -0.1% | 1,200 |
| 2018/10/16 | 1,270 | 1,270 | 1,254 | 1,254 | -7 | -0.6% | 900 |
| 2018/10/15 | 1,271 | 1,274 | 1,261 | 1,261 | -30 | -2.3% | 2,400 |
| 2018/10/12 | 1,286 | 1,298 | 1,285 | 1,291 | +5 | +0.4% | 700 |
| 2018/10/11 | 1,310 | 1,310 | 1,275 | 1,286 | -35 | -2.6% | 3,200 |
| 2018/10/10 | 1,320 | 1,321 | 1,314 | 1,321 | -1 | -0.1% | 1,500 |
| 2018/10/09 | 1,330 | 1,330 | 1,320 | 1,322 | -9 | -0.7% | 800 |
| 2018/10/05 | 1,331 | 1,331 | 1,331 | 1,331 | ±0 | ±0% | 100 |
| 2018/10/04 | 1,332 | 1,332 | 1,331 | 1,331 | -1 | -0.1% | 1,000 |
| 2018/10/03 | 1,344 | 1,344 | 1,331 | 1,332 | -13 | -1% | 2,500 |
| 2018/10/02 | 1,343 | 1,369 | 1,343 | 1,345 | -6 | -0.4% | 6,700 |
| 2018/10/01 | 1,351 | 1,351 | 1,351 | 1,351 | ±0 | ±0% | 400 |
| 2018/09/28 | 1,358 | 1,358 | 1,351 | 1,351 | -7 | -0.5% | 600 |
| 2018/09/27 | 1,358 | 1,358 | 1,358 | 1,358 | -2 | -0.1% | 100 |
| 2018/09/26 | 1,341 | 1,360 | 1,341 | 1,360 | +1 | +0.1% | 1,700 |
| 2018/09/25 | 1,336 | 1,359 | 1,336 | 1,359 | +23 | +1.7% | 2,100 |
| 2018/09/21 | 1,339 | 1,342 | 1,336 | 1,336 | +3 | +0.2% | 1,100 |
| 2018/09/20 | 1,333 | 1,340 | 1,333 | 1,333 | +1 | +0.1% | 1,000 |
| 2018/09/19 | 1,331 | 1,336 | 1,331 | 1,332 | ±0 | ±0% | 3,400 |
| 2018/09/18 | 1,332 | 1,340 | 1,332 | 1,332 | -3 | -0.2% | 700 |
| 2018/09/14 | 1,335 | 1,338 | 1,335 | 1,335 | ±0 | ±0% | 800 |
| 2018/09/13 | 1,343 | 1,353 | 1,331 | 1,335 | -9 | -0.7% | 1,600 |
| 2018/09/12 | 1,350 | 1,350 | 1,344 | 1,344 | -7 | -0.5% | 1,300 |
| 2018/09/11 | 1,351 | 1,351 | 1,350 | 1,351 | ±0 | ±0% | 1,600 |
| 2018/09/10 | 1,352 | 1,352 | 1,351 | 1,351 | -1 | -0.1% | 600 |
| 2018/09/07 | 1,353 | 1,353 | 1,352 | 1,352 | -1 | -0.1% | 400 |
1451～
1500
件表示中 / 3572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 | 15,400円 | +19.2% | +18.2% | 0.00% | 12.34倍 | 0.51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 |
| バナーズ | 12,500円 | +2.1% | -1.7% | 4.00% | 10.35倍 | 0.77倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
| ポプラ | 21,100円 | -3.6% | +12.2% | 0.00% | 8.21倍 | 3.64倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。施設内軸に「生活彩家」など小型店も展開 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| 買取王国 | 65,000円 | +14.3% | -18.0% | 1.54% | 7.74倍 | 0.82倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
市場注目の銘柄
チャート関連のコラム
