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 |
---|---|---|---|---|---|---|---|
2018/02/22 | 1,860 | 1,876 | 1,850 | 1,876 | +16 | +0.9% | 1,700 |
2018/02/21 | 1,851 | 1,860 | 1,851 | 1,860 | -6 | -0.3% | 900 |
2018/02/20 | 1,830 | 1,866 | 1,830 | 1,866 | +31 | +1.7% | 2,900 |
2018/02/19 | 1,825 | 1,839 | 1,806 | 1,835 | ±0 | ±0% | 5,300 |
2018/02/16 | 1,842 | 1,850 | 1,825 | 1,835 | -17 | -0.9% | 7,600 |
2018/02/15 | 1,830 | 1,937 | 1,830 | 1,852 | -348 | -15.8% | 19,400 |
2018/02/14 | 2,200 | 2,200 | 2,186 | 2,200 | -8 | -0.4% | 600 |
2018/02/13 | 2,194 | 2,213 | 2,194 | 2,208 | +21 | +1% | 500 |
2018/02/09 | 2,188 | 2,207 | 2,187 | 2,187 | -18 | -0.8% | 1,500 |
2018/02/08 | 2,200 | 2,205 | 2,200 | 2,205 | +5 | +0.2% | 500 |
2018/02/07 | 2,216 | 2,216 | 2,200 | 2,200 | +10 | +0.5% | 800 |
2018/02/06 | 2,200 | 2,217 | 2,190 | 2,190 | -17 | -0.8% | 2,100 |
2018/02/05 | 2,203 | 2,234 | 2,200 | 2,207 | -23 | -1% | 2,200 |
2018/02/02 | 2,228 | 2,236 | 2,225 | 2,230 | +2 | +0.1% | 1,000 |
2018/02/01 | 2,232 | 2,233 | 2,228 | 2,228 | -2 | -0.1% | 600 |
2018/01/31 | 2,232 | 2,232 | 2,230 | 2,230 | -1 | ±0% | 800 |
2018/01/30 | 2,231 | 2,250 | 2,231 | 2,231 | -8 | -0.4% | 1,500 |
2018/01/29 | 2,230 | 2,239 | 2,230 | 2,239 | +9 | +0.4% | 200 |
2018/01/26 | 2,228 | 2,240 | 2,226 | 2,230 | +2 | +0.1% | 1,100 |
2018/01/25 | 2,249 | 2,249 | 2,228 | 2,228 | -17 | -0.8% | 700 |
2018/01/24 | 2,240 | 2,245 | 2,240 | 2,245 | +15 | +0.7% | 300 |
2018/01/23 | 2,231 | 2,235 | 2,229 | 2,230 | -5 | -0.2% | 900 |
2018/01/22 | 2,235 | 2,235 | 2,235 | 2,235 | ±0 | ±0% | 200 |
2018/01/19 | 2,234 | 2,235 | 2,234 | 2,235 | ±0 | ±0% | 200 |
2018/01/18 | 2,235 | 2,235 | 2,225 | 2,235 | -3 | -0.1% | 1,900 |
2018/01/17 | 2,242 | 2,242 | 2,238 | 2,238 | -3 | -0.1% | 600 |
2018/01/16 | 2,235 | 2,241 | 2,225 | 2,241 | +1 | ±0% | 800 |
2018/01/15 | 2,238 | 2,240 | 2,225 | 2,240 | +2 | +0.1% | 1,400 |
2018/01/12 | 2,238 | 2,238 | 2,238 | 2,238 | +5 | +0.2% | 300 |
2018/01/11 | 2,226 | 2,239 | 2,225 | 2,233 | +8 | +0.4% | 1,900 |
2018/01/10 | 2,226 | 2,232 | 2,225 | 2,225 | ±0 | ±0% | 700 |
2018/01/09 | 2,228 | 2,230 | 2,225 | 2,225 | -1 | ±0% | 1,200 |
2018/01/05 | 2,224 | 2,226 | 2,222 | 2,226 | +3 | +0.1% | 500 |
2018/01/04 | 2,219 | 2,223 | 2,210 | 2,223 | +4 | +0.2% | 1,400 |
2017/12/29 | 2,214 | 2,219 | 2,214 | 2,219 | -5 | -0.2% | 200 |
2017/12/28 | 2,224 | 2,224 | 2,224 | 2,224 | +7 | +0.3% | 100 |
2017/12/27 | 2,222 | 2,222 | 2,215 | 2,217 | +17 | +0.8% | 500 |
2017/12/26 | 2,214 | 2,214 | 2,200 | 2,200 | -14 | -0.6% | 3,200 |
2017/12/25 | 2,220 | 2,220 | 2,214 | 2,214 | -6 | -0.3% | 1,500 |
2017/12/22 | 2,220 | 2,220 | 2,220 | 2,220 | -5 | -0.2% | 200 |
2017/12/21 | 2,225 | 2,228 | 2,225 | 2,225 | +8 | +0.4% | 400 |
2017/12/20 | 2,238 | 2,238 | 2,217 | 2,217 | -21 | -0.9% | 2,000 |
2017/12/19 | 2,218 | 2,238 | 2,218 | 2,238 | +18 | +0.8% | 1,400 |
2017/12/18 | 2,221 | 2,221 | 2,217 | 2,220 | -1 | ±0% | 600 |
2017/12/15 | 2,225 | 2,229 | 2,220 | 2,221 | -8 | -0.4% | 600 |
2017/12/14 | 2,229 | 2,229 | 2,229 | 2,229 | +4 | +0.2% | 900 |
2017/12/13 | 2,223 | 2,230 | 2,217 | 2,225 | -5 | -0.2% | 1,300 |
2017/12/12 | 2,220 | 2,230 | 2,220 | 2,230 | +11 | +0.5% | 400 |
2017/12/11 | 2,220 | 2,220 | 2,219 | 2,219 | +1 | ±0% | 2,100 |
2017/12/08 | 2,225 | 2,230 | 2,218 | 2,218 | -2 | -0.1% | 600 |
1651~
1700
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 | 1.97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% | 18.90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