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 |
---|---|---|---|---|---|---|---|
2017/12/07 | 2,220 | 2,220 | 2,220 | 2,220 | +2 | +0.1% | 200 |
2017/12/06 | 2,228 | 2,228 | 2,218 | 2,218 | -10 | -0.4% | 500 |
2017/12/05 | 2,226 | 2,228 | 2,223 | 2,228 | +8 | +0.4% | 500 |
2017/12/04 | 2,220 | 2,220 | 2,220 | 2,220 | ±0 | ±0% | 700 |
2017/12/01 | 2,215 | 2,220 | 2,215 | 2,220 | +8 | +0.4% | 300 |
2017/11/30 | 2,220 | 2,220 | 2,212 | 2,212 | -8 | -0.4% | 1,000 |
2017/11/29 | 2,210 | 2,220 | 2,205 | 2,220 | +14 | +0.6% | 800 |
2017/11/28 | 2,206 | 2,206 | 2,206 | 2,206 | ±0 | ±0% | 200 |
2017/11/27 | 2,206 | 2,207 | 2,206 | 2,206 | -4 | -0.2% | 700 |
2017/11/24 | 2,207 | 2,210 | 2,206 | 2,210 | +3 | +0.1% | 300 |
2017/11/22 | 2,210 | 2,210 | 2,207 | 2,207 | -12 | -0.5% | 300 |
2017/11/21 | 2,210 | 2,219 | 2,208 | 2,219 | +9 | +0.4% | 300 |
2017/11/20 | 2,220 | 2,220 | 2,210 | 2,210 | -8 | -0.4% | 300 |
2017/11/17 | 2,219 | 2,219 | 2,214 | 2,218 | -1 | ±0% | 1,000 |
2017/11/16 | 2,207 | 2,219 | 2,206 | 2,219 | +13 | +0.6% | 800 |
2017/11/15 | 2,220 | 2,220 | 2,206 | 2,206 | -9 | -0.4% | 700 |
2017/11/14 | 2,226 | 2,226 | 2,210 | 2,215 | -13 | -0.6% | 400 |
2017/11/13 | 2,225 | 2,228 | 2,225 | 2,228 | +3 | +0.1% | 400 |
2017/11/10 | 2,222 | 2,230 | 2,222 | 2,225 | +3 | +0.1% | 1,500 |
2017/11/09 | 2,210 | 2,223 | 2,209 | 2,222 | +13 | +0.6% | 1,300 |
2017/11/08 | 2,210 | 2,210 | 2,209 | 2,209 | +5 | +0.2% | 600 |
2017/11/07 | 2,201 | 2,209 | 2,200 | 2,204 | +4 | +0.2% | 1,600 |
2017/11/06 | 2,209 | 2,209 | 2,200 | 2,200 | -20 | -0.9% | 4,500 |
2017/11/02 | 2,239 | 2,239 | 2,220 | 2,220 | -18 | -0.8% | 900 |
2017/11/01 | 2,228 | 2,238 | 2,222 | 2,238 | +8 | +0.4% | 900 |
2017/10/31 | 2,250 | 2,250 | 2,230 | 2,230 | -30 | -1.3% | 1,200 |
2017/10/30 | 2,281 | 2,282 | 2,202 | 2,260 | -35 | -1.5% | 4,100 |
2017/10/27 | 2,295 | 2,295 | 2,295 | 2,295 | - | - | 100 |
2017/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/10/25 | 2,303 | 2,303 | 2,293 | 2,293 | -10 | -0.4% | 600 |
2017/10/24 | 2,306 | 2,306 | 2,303 | 2,303 | -4 | -0.2% | 200 |
2017/10/23 | 2,300 | 2,328 | 2,300 | 2,307 | +2 | +0.1% | 700 |
2017/10/20 | 2,320 | 2,320 | 2,301 | 2,305 | - | - | 400 |
2017/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/10/18 | 2,295 | 2,340 | 2,295 | 2,340 | +45 | +2% | 700 |
2017/10/17 | 2,291 | 2,295 | 2,291 | 2,295 | +7 | +0.3% | 300 |
2017/10/16 | 2,299 | 2,300 | 2,281 | 2,288 | -4 | -0.2% | 1,000 |
2017/10/13 | 2,292 | 2,292 | 2,292 | 2,292 | +1 | ±0% | 400 |
2017/10/12 | 2,296 | 2,296 | 2,291 | 2,291 | -9 | -0.4% | 1,300 |
2017/10/11 | 2,300 | 2,300 | 2,300 | 2,300 | -15 | -0.6% | 600 |
2017/10/10 | 2,317 | 2,317 | 2,315 | 2,315 | -2 | -0.1% | 500 |
2017/10/06 | 2,317 | 2,317 | 2,317 | 2,317 | - | - | 200 |
2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/10/04 | 2,321 | 2,349 | 2,321 | 2,338 | +18 | +0.8% | 300 |
2017/10/03 | 2,330 | 2,330 | 2,320 | 2,320 | -30 | -1.3% | 500 |
2017/10/02 | 2,355 | 2,355 | 2,338 | 2,350 | -7 | -0.3% | 400 |
2017/09/29 | 2,320 | 2,357 | 2,320 | 2,357 | +37 | +1.6% | 600 |
2017/09/28 | 2,320 | 2,320 | 2,320 | 2,320 | -4 | -0.2% | 200 |
2017/09/27 | 2,368 | 2,368 | 2,322 | 2,324 | +2,087 | +880.6% | 2,800 |
2017/09/26 | 236 | 237 | 234 | 237 | +1 | +0.4% | 26,000 |
1701~
1750
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