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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 1,499 | 1,502 | 1,480 | 1,492 | +12 | +0.8% | 2,000 |
2018/06/26 | 1,500 | 1,500 | 1,480 | 1,480 | -21 | -1.4% | 1,200 |
2018/06/25 | 1,510 | 1,510 | 1,501 | 1,501 | -5 | -0.3% | 1,300 |
2018/06/22 | 1,520 | 1,520 | 1,506 | 1,506 | -4 | -0.3% | 1,100 |
2018/06/21 | 1,515 | 1,515 | 1,510 | 1,510 | -5 | -0.3% | 6,600 |
2018/06/20 | 1,515 | 1,515 | 1,515 | 1,515 | -2 | -0.1% | 400 |
2018/06/19 | 1,518 | 1,518 | 1,516 | 1,517 | -1 | -0.1% | 1,700 |
2018/06/18 | 1,521 | 1,521 | 1,515 | 1,518 | -3 | -0.2% | 2,800 |
2018/06/15 | 1,525 | 1,525 | 1,521 | 1,521 | -6 | -0.4% | 900 |
2018/06/14 | 1,528 | 1,532 | 1,526 | 1,527 | -1 | -0.1% | 2,000 |
2018/06/13 | 1,530 | 1,530 | 1,528 | 1,528 | ±0 | ±0% | 1,100 |
2018/06/12 | 1,521 | 1,535 | 1,521 | 1,528 | +7 | +0.5% | 2,300 |
2018/06/11 | 1,558 | 1,558 | 1,521 | 1,521 | - | - | 1,200 |
2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/06/07 | 1,546 | 1,565 | 1,546 | 1,565 | +19 | +1.2% | 400 |
2018/06/06 | 1,545 | 1,546 | 1,545 | 1,546 | -7 | -0.5% | 300 |
2018/06/05 | 1,585 | 1,585 | 1,553 | 1,553 | +8 | +0.5% | 1,600 |
2018/06/04 | 1,536 | 1,545 | 1,532 | 1,545 | -23 | -1.5% | 1,700 |
2018/06/01 | 1,551 | 1,568 | 1,548 | 1,568 | +7 | +0.4% | 2,700 |
2018/05/31 | 1,592 | 1,592 | 1,556 | 1,561 | +6 | +0.4% | 400 |
2018/05/30 | 1,581 | 1,581 | 1,555 | 1,555 | -11 | -0.7% | 900 |
2018/05/29 | 1,582 | 1,598 | 1,566 | 1,566 | -14 | -0.9% | 1,200 |
2018/05/28 | 1,581 | 1,581 | 1,580 | 1,580 | ±0 | ±0% | 500 |
2018/05/25 | 1,595 | 1,595 | 1,580 | 1,580 | - | - | 400 |
2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/23 | 1,610 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 1,000 |
2018/05/22 | 1,602 | 1,614 | 1,601 | 1,610 | +23 | +1.4% | 1,300 |
2018/05/21 | 1,600 | 1,600 | 1,577 | 1,587 | +11 | +0.7% | 1,100 |
2018/05/18 | 1,576 | 1,576 | 1,576 | 1,576 | -7 | -0.4% | 100 |
2018/05/17 | 1,599 | 1,599 | 1,583 | 1,583 | -16 | -1% | 800 |
2018/05/16 | 1,600 | 1,600 | 1,599 | 1,599 | +27 | +1.7% | 300 |
2018/05/15 | 1,560 | 1,603 | 1,560 | 1,572 | -11 | -0.7% | 2,900 |
2018/05/14 | 1,564 | 1,587 | 1,564 | 1,583 | -7 | -0.4% | 700 |
2018/05/11 | 1,515 | 1,590 | 1,515 | 1,590 | +78 | +5.2% | 3,600 |
2018/05/10 | 1,529 | 1,529 | 1,512 | 1,512 | ±0 | ±0% | 800 |
2018/05/09 | 1,504 | 1,512 | 1,504 | 1,512 | +12 | +0.8% | 500 |
2018/05/08 | 1,501 | 1,501 | 1,500 | 1,500 | +11 | +0.7% | 300 |
2018/05/07 | 1,490 | 1,490 | 1,488 | 1,489 | -1 | -0.1% | 1,000 |
2018/05/02 | 1,502 | 1,503 | 1,481 | 1,490 | -12 | -0.8% | 1,300 |
2018/05/01 | 1,485 | 1,530 | 1,485 | 1,502 | -22 | -1.4% | 2,200 |
2018/04/27 | 1,471 | 1,524 | 1,471 | 1,524 | +59 | +4% | 2,400 |
2018/04/26 | 1,484 | 1,484 | 1,465 | 1,465 | +11 | +0.8% | 1,300 |
2018/04/25 | 1,453 | 1,459 | 1,453 | 1,454 | +6 | +0.4% | 1,900 |
2018/04/24 | 1,466 | 1,466 | 1,443 | 1,448 | -14 | -1% | 3,100 |
2018/04/23 | 1,462 | 1,462 | 1,439 | 1,462 | -14 | -0.9% | 2,900 |
2018/04/20 | 1,519 | 1,519 | 1,400 | 1,476 | -44 | -2.9% | 9,600 |
2018/04/19 | 1,541 | 1,541 | 1,518 | 1,520 | -20 | -1.3% | 4,100 |
2018/04/18 | 1,555 | 1,556 | 1,540 | 1,540 | -14 | -0.9% | 1,500 |
2018/04/17 | 1,543 | 1,554 | 1,535 | 1,554 | +11 | +0.7% | 800 |
2018/04/16 | 1,560 | 1,560 | 1,543 | 1,543 | +2 | +0.1% | 600 |
1551~
1600
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