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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 1,355 | 1,355 | 1,353 | 1,353 | -2 | -0.1% | 500 |
2018/09/05 | 1,364 | 1,364 | 1,351 | 1,355 | -9 | -0.7% | 1,700 |
2018/09/04 | 1,367 | 1,370 | 1,364 | 1,364 | -3 | -0.2% | 800 |
2018/09/03 | 1,371 | 1,371 | 1,366 | 1,367 | -4 | -0.3% | 1,500 |
2018/08/31 | 1,381 | 1,381 | 1,369 | 1,371 | -10 | -0.7% | 3,600 |
2018/08/30 | 1,394 | 1,394 | 1,380 | 1,381 | -12 | -0.9% | 1,400 |
2018/08/29 | 1,394 | 1,394 | 1,392 | 1,393 | +1 | +0.1% | 500 |
2018/08/28 | 1,400 | 1,400 | 1,392 | 1,392 | -8 | -0.6% | 2,000 |
2018/08/27 | 1,408 | 1,408 | 1,400 | 1,400 | -4 | -0.3% | 800 |
2018/08/24 | 1,408 | 1,408 | 1,404 | 1,404 | -4 | -0.3% | 600 |
2018/08/23 | 1,405 | 1,409 | 1,403 | 1,408 | -2 | -0.1% | 700 |
2018/08/22 | 1,405 | 1,418 | 1,405 | 1,410 | +5 | +0.4% | 400 |
2018/08/21 | 1,404 | 1,405 | 1,404 | 1,405 | +1 | +0.1% | 400 |
2018/08/20 | 1,410 | 1,410 | 1,403 | 1,404 | -1 | -0.1% | 800 |
2018/08/17 | 1,405 | 1,405 | 1,405 | 1,405 | -5 | -0.4% | 200 |
2018/08/16 | 1,406 | 1,410 | 1,405 | 1,410 | -2 | -0.1% | 600 |
2018/08/15 | 1,420 | 1,420 | 1,412 | 1,412 | -3 | -0.2% | 600 |
2018/08/14 | 1,412 | 1,415 | 1,412 | 1,415 | +3 | +0.2% | 200 |
2018/08/13 | 1,435 | 1,437 | 1,412 | 1,412 | -12 | -0.8% | 1,300 |
2018/08/10 | 1,446 | 1,446 | 1,424 | 1,424 | -22 | -1.5% | 800 |
2018/08/09 | 1,441 | 1,457 | 1,441 | 1,446 | -6 | -0.4% | 600 |
2018/08/08 | 1,450 | 1,453 | 1,450 | 1,452 | +3 | +0.2% | 700 |
2018/08/07 | 1,442 | 1,487 | 1,442 | 1,449 | +37 | +2.6% | 1,400 |
2018/08/06 | 1,416 | 1,416 | 1,412 | 1,412 | -3 | -0.2% | 500 |
2018/08/03 | 1,436 | 1,450 | 1,415 | 1,415 | -21 | -1.5% | 1,000 |
2018/08/02 | 1,425 | 1,465 | 1,425 | 1,436 | +2 | +0.1% | 600 |
2018/08/01 | 1,420 | 1,434 | 1,413 | 1,434 | +14 | +1% | 1,200 |
2018/07/31 | 1,420 | 1,420 | 1,420 | 1,420 | +6 | +0.4% | 200 |
2018/07/30 | 1,450 | 1,450 | 1,410 | 1,414 | -16 | -1.1% | 1,200 |
2018/07/27 | 1,430 | 1,432 | 1,430 | 1,430 | +13 | +0.9% | 900 |
2018/07/26 | 1,425 | 1,425 | 1,417 | 1,417 | -8 | -0.6% | 300 |
2018/07/25 | 1,421 | 1,425 | 1,417 | 1,425 | +9 | +0.6% | 700 |
2018/07/24 | 1,403 | 1,427 | 1,403 | 1,416 | +8 | +0.6% | 2,500 |
2018/07/23 | 1,403 | 1,413 | 1,403 | 1,408 | +4 | +0.3% | 1,800 |
2018/07/20 | 1,407 | 1,409 | 1,404 | 1,404 | -5 | -0.4% | 700 |
2018/07/19 | 1,410 | 1,412 | 1,409 | 1,409 | -1 | -0.1% | 800 |
2018/07/18 | 1,412 | 1,415 | 1,410 | 1,410 | -2 | -0.1% | 900 |
2018/07/17 | 1,416 | 1,426 | 1,412 | 1,412 | -3 | -0.2% | 2,900 |
2018/07/13 | 1,420 | 1,426 | 1,415 | 1,415 | -11 | -0.8% | 1,800 |
2018/07/12 | 1,436 | 1,436 | 1,426 | 1,426 | +2 | +0.1% | 900 |
2018/07/11 | 1,429 | 1,430 | 1,421 | 1,424 | -10 | -0.7% | 3,200 |
2018/07/10 | 1,453 | 1,453 | 1,431 | 1,434 | -19 | -1.3% | 1,100 |
2018/07/09 | 1,465 | 1,465 | 1,453 | 1,453 | +7 | +0.5% | 900 |
2018/07/06 | 1,452 | 1,452 | 1,445 | 1,446 | -5 | -0.3% | 1,000 |
2018/07/05 | 1,465 | 1,466 | 1,451 | 1,451 | -17 | -1.2% | 1,200 |
2018/07/04 | 1,466 | 1,468 | 1,465 | 1,468 | +2 | +0.1% | 400 |
2018/07/03 | 1,466 | 1,467 | 1,460 | 1,466 | ±0 | ±0% | 2,500 |
2018/07/02 | 1,485 | 1,485 | 1,465 | 1,466 | -19 | -1.3% | 1,600 |
2018/06/29 | 1,483 | 1,487 | 1,483 | 1,485 | +3 | +0.2% | 900 |
2018/06/28 | 1,492 | 1,492 | 1,482 | 1,482 | -10 | -0.7% | 800 |
1501~
1550
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