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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 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 |
| 2017/06/21 | 231 | 232 | 230 | 230 | -1 | -0.4% | 13,000 |
| 2017/06/20 | 232 | 232 | 230 | 231 | ±0 | ±0% | 11,000 |
1951～
2000
件表示中 / 3770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 | 12,300円 | +11.5% | - | 0.00% | 17.83倍 | 0.47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 |
| ポプラ | 18,700円 | -4.4% | -9.5% | 0.00% | 11.09倍 | 62.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| セキド | 75,300円 | +1.8% | - | 0.00% | 545.66倍 | 2.75倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| マルシェ | 20,100円 | +13.5% | +96.9% | 0.00% | 81.38倍 | 20.81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 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
