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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 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 |
| 2017/06/21 | 231 | 232 | 230 | 230 | -1 | -0.4% | 13,000 |
| 2017/06/20 | 232 | 232 | 230 | 231 | ±0 | ±0% | 11,000 |
| 2017/06/19 | 231 | 231 | 231 | 231 | ±0 | ±0% | 18,000 |
| 2017/06/16 | 230 | 231 | 230 | 231 | -2 | -0.9% | 14,000 |
| 2017/06/15 | 233 | 233 | 230 | 233 | ±0 | ±0% | 15,000 |
| 2017/06/14 | 236 | 237 | 233 | 233 | ±0 | ±0% | 19,000 |
| 2017/06/13 | 233 | 236 | 233 | 233 | ±0 | ±0% | 4,000 |
| 2017/06/12 | 233 | 233 | 233 | 233 | +1 | +0.4% | 4,000 |
| 2017/06/09 | 233 | 233 | 232 | 232 | -2 | -0.9% | 4,000 |
| 2017/06/08 | 235 | 235 | 234 | 234 | - | - | 2,000 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 234 | 235 | 234 | 235 | -2 | -0.8% | 3,000 |
| 2017/06/05 | 236 | 237 | 236 | 237 | +2 | +0.9% | 4,000 |
| 2017/06/02 | 232 | 235 | 231 | 235 | +3 | +1.3% | 5,000 |
| 2017/06/01 | 235 | 235 | 232 | 232 | +2 | +0.9% | 2,000 |
| 2017/05/31 | 232 | 232 | 230 | 230 | -3 | -1.3% | 20,000 |
| 2017/05/30 | 236 | 236 | 233 | 233 | -3 | -1.3% | 12,000 |
| 2017/05/29 | 237 | 237 | 236 | 236 | ±0 | ±0% | 2,000 |
| 2017/05/26 | 235 | 236 | 235 | 236 | ±0 | ±0% | 4,000 |
| 2017/05/25 | 235 | 236 | 235 | 236 | +3 | +1.3% | 4,000 |
| 2017/05/24 | 234 | 234 | 233 | 233 | -1 | -0.4% | 4,000 |
| 2017/05/23 | 235 | 235 | 234 | 234 | -1 | -0.4% | 5,000 |
| 2017/05/22 | 238 | 238 | 235 | 235 | ±0 | ±0% | 7,000 |
| 2017/05/19 | 235 | 235 | 235 | 235 | -1 | -0.4% | 5,000 |
| 2017/05/18 | 234 | 236 | 231 | 236 | - | - | 6,000 |
| 2017/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/16 | 235 | 235 | 234 | 234 | -1 | -0.4% | 12,000 |
| 2017/05/15 | 242 | 242 | 229 | 235 | -11 | -4.5% | 71,000 |
| 2017/05/12 | 246 | 247 | 246 | 246 | ±0 | ±0% | 12,000 |
| 2017/05/11 | 246 | 246 | 246 | 246 | +3 | +1.2% | 1,000 |
| 2017/05/10 | 245 | 245 | 243 | 243 | -1 | -0.4% | 4,000 |
| 2017/05/09 | 244 | 244 | 244 | 244 | -1 | -0.4% | 5,000 |
| 2017/05/08 | 245 | 250 | 245 | 245 | +2 | +0.8% | 18,000 |
| 2017/05/02 | 242 | 243 | 242 | 243 | +1 | +0.4% | 2,000 |
| 2017/05/01 | 245 | 245 | 242 | 242 | - | - | 2,000 |
1801～
1850
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
