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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 236 | 236 | 236 | 236 | +1 | +0.4% | 8,000 |
| 2017/09/22 | 234 | 235 | 234 | 235 | ±0 | ±0% | 7,000 |
| 2017/09/21 | 235 | 235 | 235 | 235 | ±0 | ±0% | 4,000 |
| 2017/09/20 | 234 | 235 | 233 | 235 | +1 | +0.4% | 9,000 |
| 2017/09/19 | 233 | 234 | 233 | 234 | +2 | +0.9% | 4,000 |
| 2017/09/15 | 232 | 232 | 232 | 232 | -1 | -0.4% | 5,000 |
| 2017/09/14 | 234 | 235 | 233 | 233 | -1 | -0.4% | 4,000 |
| 2017/09/13 | 235 | 235 | 234 | 234 | ±0 | ±0% | 3,000 |
| 2017/09/12 | 235 | 235 | 234 | 234 | -1 | -0.4% | 8,000 |
| 2017/09/11 | 235 | 235 | 235 | 235 | +3 | +1.3% | 1,000 |
| 2017/09/08 | 234 | 234 | 232 | 232 | -1 | -0.4% | 11,000 |
| 2017/09/07 | 232 | 233 | 230 | 233 | +2 | +0.9% | 10,000 |
| 2017/09/06 | 233 | 233 | 229 | 231 | -2 | -0.9% | 35,000 |
| 2017/09/05 | 237 | 237 | 233 | 233 | -4 | -1.7% | 11,000 |
| 2017/09/04 | 236 | 238 | 236 | 237 | +2 | +0.9% | 7,000 |
| 2017/09/01 | 235 | 236 | 234 | 235 | ±0 | ±0% | 7,000 |
| 2017/08/31 | 235 | 235 | 235 | 235 | ±0 | ±0% | 4,000 |
| 2017/08/30 | 234 | 235 | 234 | 235 | +1 | +0.4% | 2,000 |
| 2017/08/29 | 234 | 234 | 234 | 234 | ±0 | ±0% | 3,000 |
| 2017/08/28 | 234 | 234 | 234 | 234 | ±0 | ±0% | 3,000 |
| 2017/08/25 | 233 | 234 | 233 | 234 | ±0 | ±0% | 2,000 |
| 2017/08/24 | 235 | 235 | 233 | 234 | -1 | -0.4% | 3,000 |
| 2017/08/23 | 233 | 235 | 233 | 235 | +2 | +0.9% | 13,000 |
| 2017/08/22 | 232 | 233 | 232 | 233 | +1 | +0.4% | 5,000 |
| 2017/08/21 | 233 | 233 | 232 | 232 | -1 | -0.4% | 4,000 |
| 2017/08/18 | 232 | 233 | 232 | 233 | +1 | +0.4% | 4,000 |
| 2017/08/17 | 232 | 232 | 232 | 232 | ±0 | ±0% | 2,000 |
| 2017/08/16 | 231 | 232 | 231 | 232 | +1 | +0.4% | 2,000 |
| 2017/08/15 | 231 | 232 | 230 | 231 | ±0 | ±0% | 9,000 |
| 2017/08/14 | 230 | 231 | 230 | 231 | ±0 | ±0% | 8,000 |
| 2017/08/10 | 231 | 231 | 231 | 231 | ±0 | ±0% | 1,000 |
| 2017/08/09 | 230 | 231 | 230 | 231 | ±0 | ±0% | 3,000 |
| 2017/08/08 | 231 | 231 | 231 | 231 | ±0 | ±0% | 1,000 |
| 2017/08/07 | 231 | 231 | 230 | 231 | +2 | +0.9% | 8,000 |
| 2017/08/04 | 230 | 230 | 229 | 229 | -2 | -0.9% | 10,000 |
| 2017/08/03 | 230 | 231 | 230 | 231 | +1 | +0.4% | 4,000 |
| 2017/08/02 | 232 | 232 | 230 | 230 | -1 | -0.4% | 23,000 |
| 2017/08/01 | 231 | 232 | 231 | 231 | +1 | +0.4% | 7,000 |
| 2017/07/31 | 232 | 232 | 230 | 230 | -1 | -0.4% | 24,000 |
| 2017/07/28 | 231 | 231 | 231 | 231 | -1 | -0.4% | 3,000 |
| 2017/07/27 | 231 | 232 | 231 | 232 | +1 | +0.4% | 10,000 |
| 2017/07/26 | 232 | 232 | 231 | 231 | ±0 | ±0% | 22,000 |
| 2017/07/25 | 232 | 232 | 231 | 231 | ±0 | ±0% | 19,000 |
| 2017/07/24 | 231 | 232 | 230 | 231 | ±0 | ±0% | 18,000 |
| 2017/07/21 | 232 | 232 | 230 | 231 | -1 | -0.4% | 14,000 |
| 2017/07/20 | 230 | 233 | 230 | 232 | +1 | +0.4% | 15,000 |
| 2017/07/19 | 231 | 231 | 231 | 231 | +1 | +0.4% | 2,000 |
| 2017/07/18 | 231 | 232 | 230 | 230 | ±0 | ±0% | 10,000 |
| 2017/07/14 | 230 | 230 | 228 | 230 | ±0 | ±0% | 9,000 |
| 2017/07/13 | 230 | 230 | 226 | 230 | ±0 | ±0% | 38,000 |
1751～
1800
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
