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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 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 |
| 2017/07/12 | 231 | 231 | 230 | 230 | -2 | -0.9% | 29,000 |
| 2017/07/11 | 231 | 232 | 231 | 232 | ±0 | ±0% | 8,000 |
| 2017/07/10 | 233 | 233 | 231 | 232 | -1 | -0.4% | 26,000 |
| 2017/07/07 | 233 | 233 | 232 | 233 | +2 | +0.9% | 8,000 |
| 2017/07/06 | 232 | 233 | 231 | 231 | ±0 | ±0% | 15,000 |
| 2017/07/05 | 232 | 232 | 230 | 231 | ±0 | ±0% | 7,000 |
| 2017/07/04 | 231 | 231 | 231 | 231 | -1 | -0.4% | 10,000 |
| 2017/07/03 | 231 | 232 | 231 | 232 | +1 | +0.4% | 11,000 |
| 2017/06/30 | 231 | 232 | 231 | 231 | ±0 | ±0% | 11,000 |
| 2017/06/29 | 231 | 233 | 231 | 231 | ±0 | ±0% | 15,000 |
| 2017/06/28 | 232 | 232 | 231 | 231 | ±0 | ±0% | 15,000 |
| 2017/06/27 | 231 | 231 | 230 | 231 | +1 | +0.4% | 7,000 |
| 2017/06/26 | 230 | 230 | 230 | 230 | ±0 | ±0% | 6,000 |
| 2017/06/23 | 230 | 230 | 230 | 230 | ±0 | ±0% | 9,000 |
| 2017/06/22 | 232 | 232 | 230 | 230 | ±0 | ±0% | 9,000 |
1751～
1800
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
