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 |
---|---|---|---|---|---|---|---|
2018/05/09 | 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 |
2018/04/13 | 1,547 | 1,556 | 1,540 | 1,541 | -6 | -0.4% | 1,300 |
2018/04/12 | 1,551 | 1,584 | 1,547 | 1,547 | -4 | -0.3% | 800 |
2018/04/11 | 1,570 | 1,578 | 1,525 | 1,551 | -34 | -2.1% | 6,500 |
2018/04/10 | 1,605 | 1,606 | 1,585 | 1,585 | -16 | -1% | 2,300 |
2018/04/09 | 1,640 | 1,640 | 1,601 | 1,601 | -39 | -2.4% | 2,300 |
2018/04/06 | 1,661 | 1,679 | 1,640 | 1,640 | -21 | -1.3% | 2,100 |
2018/04/05 | 1,680 | 1,690 | 1,661 | 1,661 | -19 | -1.1% | 1,300 |
2018/04/04 | 1,697 | 1,697 | 1,680 | 1,680 | -10 | -0.6% | 1,100 |
2018/04/03 | 1,700 | 1,700 | 1,690 | 1,690 | -12 | -0.7% | 1,100 |
2018/04/02 | 1,717 | 1,717 | 1,701 | 1,702 | +10 | +0.6% | 1,500 |
2018/03/30 | 1,701 | 1,708 | 1,692 | 1,692 | -9 | -0.5% | 2,000 |
2018/03/29 | 1,750 | 1,750 | 1,701 | 1,701 | -49 | -2.8% | 1,900 |
2018/03/28 | 1,738 | 1,751 | 1,737 | 1,750 | -5 | -0.3% | 1,400 |
2018/03/27 | 1,782 | 1,782 | 1,751 | 1,755 | -15 | -0.8% | 2,600 |
2018/03/26 | 1,770 | 1,770 | 1,760 | 1,770 | ±0 | ±0% | 1,100 |
2018/03/23 | 1,776 | 1,776 | 1,755 | 1,770 | ±0 | ±0% | 600 |
2018/03/22 | 1,763 | 1,771 | 1,760 | 1,770 | +7 | +0.4% | 1,300 |
2018/03/20 | 1,756 | 1,798 | 1,755 | 1,763 | -10 | -0.6% | 1,200 |
2018/03/19 | 1,800 | 1,843 | 1,765 | 1,773 | -92 | -4.9% | 5,800 |
2018/03/16 | 1,861 | 1,870 | 1,861 | 1,865 | -9 | -0.5% | 1,100 |
2018/03/15 | 1,849 | 1,887 | 1,849 | 1,874 | +9 | +0.5% | 900 |
2018/03/14 | 1,840 | 1,886 | 1,840 | 1,865 | -2 | -0.1% | 700 |
2018/03/13 | 1,861 | 1,882 | 1,859 | 1,867 | -21 | -1.1% | 1,100 |
2018/03/12 | 1,889 | 1,889 | 1,865 | 1,888 | +20 | +1.1% | 1,000 |
2018/03/09 | 1,850 | 1,870 | 1,850 | 1,868 | +18 | +1% | 1,500 |
2018/03/08 | 1,852 | 1,868 | 1,850 | 1,850 | -20 | -1.1% | 1,100 |
2018/03/07 | 1,860 | 1,870 | 1,860 | 1,870 | +10 | +0.5% | 800 |
2018/03/06 | 1,862 | 1,873 | 1,858 | 1,860 | -2 | -0.1% | 800 |
2018/03/05 | 1,866 | 1,866 | 1,862 | 1,862 | -8 | -0.4% | 1,200 |
2018/03/02 | 1,876 | 1,890 | 1,870 | 1,870 | ±0 | ±0% | 1,400 |
2018/03/01 | 1,890 | 1,890 | 1,870 | 1,870 | -16 | -0.8% | 700 |
2018/02/28 | 1,890 | 1,890 | 1,880 | 1,886 | +1 | +0.1% | 1,100 |
2018/02/27 | 1,890 | 1,892 | 1,885 | 1,885 | -4 | -0.2% | 900 |
2018/02/26 | 1,880 | 1,889 | 1,872 | 1,889 | +9 | +0.5% | 2,600 |
2018/02/23 | 1,861 | 1,880 | 1,861 | 1,880 | +4 | +0.2% | 1,000 |
1601~
1650
件表示中 / 3587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 | 14,600円 | +19.2% | +18.2% | 0.00% | 11.70倍 | 0.49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 |
光フード | 242,600円 | +13.8% | -29.8% | 1.65% | 24.31倍 | 1.96倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
ヤマノHD | 6,500円 | +1.2% | +125.5% | 1.54% | 18.89倍 | 1.97倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Web活用の集客や通販も積極的 |
買取王国 | 63,500円 | +14.3% | -18.0% | 1.57% | 7.56倍 | 0.80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