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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 2017/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/27 | 246 | 246 | 245 | 245 | -1 | -0.4% | 5,000 |
| 2017/04/26 | 245 | 246 | 245 | 246 | - | - | 2,000 |
| 2017/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/24 | 245 | 245 | 241 | 242 | -3 | -1.2% | 10,000 |
| 2017/04/21 | 242 | 245 | 242 | 245 | +1 | +0.4% | 2,000 |
| 2017/04/20 | 245 | 245 | 244 | 244 | +4 | +1.7% | 5,000 |
| 2017/04/19 | 240 | 240 | 240 | 240 | +2 | +0.8% | 1,000 |
| 2017/04/18 | 243 | 243 | 238 | 238 | -6 | -2.5% | 10,000 |
| 2017/04/17 | 244 | 245 | 243 | 244 | ±0 | ±0% | 13,000 |
| 2017/04/14 | 244 | 244 | 244 | 244 | -3 | -1.2% | 1,000 |
| 2017/04/13 | 247 | 248 | 247 | 247 | +3 | +1.2% | 14,000 |
| 2017/04/12 | 249 | 249 | 240 | 244 | +5 | +2.1% | 25,000 |
| 2017/04/11 | 248 | 250 | 239 | 239 | ±0 | ±0% | 13,000 |
| 2017/04/10 | 239 | 239 | 234 | 239 | +6 | +2.6% | 8,000 |
| 2017/04/07 | 235 | 235 | 232 | 233 | +1 | +0.4% | 9,000 |
| 2017/04/06 | 231 | 232 | 229 | 232 | +1 | +0.4% | 11,000 |
2001～
2050
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 | 12,200円 | +11.5% | - | 0.00% | 17.69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
