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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 258 | 260 | 258 | 260 | +1 | +0.4% | 7,000 |
| 2017/02/15 | 259 | 261 | 259 | 259 | ±0 | ±0% | 8,000 |
| 2017/02/14 | 257 | 260 | 257 | 259 | +2 | +0.8% | 7,000 |
| 2017/02/13 | 256 | 259 | 256 | 257 | +1 | +0.4% | 11,000 |
| 2017/02/10 | 253 | 257 | 253 | 256 | - | - | 10,000 |
| 2017/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/08 | 258 | 258 | 254 | 254 | -6 | -2.3% | 9,000 |
| 2017/02/07 | 260 | 260 | 254 | 260 | ±0 | ±0% | 10,000 |
| 2017/02/06 | 252 | 270 | 252 | 260 | +9 | +3.6% | 48,000 |
| 2017/02/03 | 250 | 251 | 250 | 251 | +1 | +0.4% | 4,000 |
| 2017/02/02 | 250 | 250 | 249 | 250 | ±0 | ±0% | 8,000 |
| 2017/02/01 | 250 | 250 | 250 | 250 | +1 | +0.4% | 2,000 |
| 2017/01/31 | 249 | 250 | 248 | 249 | +2 | +0.8% | 6,000 |
| 2017/01/30 | 248 | 248 | 247 | 247 | -3 | -1.2% | 2,000 |
| 2017/01/27 | 246 | 250 | 246 | 250 | +3 | +1.2% | 8,000 |
| 2017/01/26 | 247 | 247 | 247 | 247 | ±0 | ±0% | 2,000 |
| 2017/01/25 | 248 | 250 | 247 | 247 | -1 | -0.4% | 11,000 |
| 2017/01/24 | 247 | 248 | 247 | 248 | +1 | +0.4% | 3,000 |
| 2017/01/23 | 247 | 247 | 246 | 247 | ±0 | ±0% | 4,000 |
| 2017/01/20 | 246 | 247 | 246 | 247 | ±0 | ±0% | 7,000 |
| 2017/01/19 | 247 | 247 | 247 | 247 | -1 | -0.4% | 1,000 |
| 2017/01/18 | 246 | 248 | 245 | 248 | +1 | +0.4% | 6,000 |
| 2017/01/17 | 246 | 247 | 246 | 247 | +1 | +0.4% | 3,000 |
| 2017/01/16 | 246 | 246 | 246 | 246 | ±0 | ±0% | 2,000 |
| 2017/01/13 | 246 | 246 | 246 | 246 | ±0 | ±0% | 1,000 |
| 2017/01/12 | 246 | 246 | 246 | 246 | -2 | -0.8% | 6,000 |
| 2017/01/11 | 248 | 248 | 248 | 248 | ±0 | ±0% | 1,000 |
| 2017/01/10 | 247 | 249 | 247 | 248 | +2 | +0.8% | 6,000 |
| 2017/01/06 | 245 | 246 | 245 | 246 | -1 | -0.4% | 2,000 |
| 2017/01/05 | 247 | 247 | 244 | 247 | +1 | +0.4% | 8,000 |
| 2017/01/04 | 243 | 247 | 243 | 246 | +3 | +1.2% | 7,000 |
| 2016/12/30 | 243 | 243 | 243 | 243 | -2 | -0.8% | 1,000 |
| 2016/12/29 | 244 | 245 | 243 | 245 | ±0 | ±0% | 3,000 |
| 2016/12/28 | 246 | 247 | 245 | 245 | ±0 | ±0% | 5,000 |
| 2016/12/27 | 245 | 249 | 243 | 245 | +1 | +0.4% | 24,000 |
| 2016/12/26 | 243 | 245 | 243 | 244 | +5 | +2.1% | 7,000 |
| 2016/12/22 | 240 | 248 | 239 | 239 | -1 | -0.4% | 12,000 |
| 2016/12/21 | 245 | 246 | 240 | 240 | -5 | -2% | 32,000 |
| 2016/12/20 | 249 | 249 | 245 | 245 | -4 | -1.6% | 19,000 |
| 2016/12/19 | 250 | 250 | 249 | 249 | -1 | -0.4% | 3,000 |
| 2016/12/16 | 247 | 250 | 243 | 250 | +3 | +1.2% | 38,000 |
| 2016/12/15 | 247 | 247 | 247 | 247 | +1 | +0.4% | 1,000 |
| 2016/12/14 | 247 | 247 | 242 | 246 | +4 | +1.7% | 7,000 |
| 2016/12/13 | 247 | 247 | 241 | 242 | -4 | -1.6% | 29,000 |
| 2016/12/12 | 245 | 252 | 245 | 246 | +2 | +0.8% | 43,000 |
| 2016/12/09 | 238 | 249 | 233 | 244 | +9 | +3.8% | 57,000 |
| 2016/12/08 | 232 | 235 | 232 | 235 | +4 | +1.7% | 11,000 |
| 2016/12/07 | 231 | 231 | 231 | 231 | ±0 | ±0% | 4,000 |
| 2016/12/06 | 231 | 232 | 231 | 231 | +1 | +0.4% | 9,000 |
| 2016/12/05 | 230 | 230 | 230 | 230 | -2 | -0.9% | 1,000 |
1901～
1950
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
