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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 236 | 237 | 234 | 237 | +1 | +0.4% | 26,000 |
| 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 |
1901～
1950
件表示中 / 3738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 | 12,200円 | +11.5% | - | 0.00% | 17.68倍 | 0.46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 |
| ピクスタ | 95,600円 | +4.1% | -60.2% | 4.71% | 10.49倍 | 1.47倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| オートウェーブ | 15,000円 | +7.9% | +11.4% | 2.00% | 7.61倍 | 0.52倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| マルシェ | 20,000円 | +13.5% | +96.9% | 0.00% | 101.01倍 | 20.70倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。２５年６月テンポスＨＤが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
