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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 214 | 214 | 214 | 214 | +1 | +0.5% | 1,000 |
| 2014/11/12 | 214 | 214 | 213 | 213 | +1 | +0.5% | 6,000 |
| 2014/11/11 | 212 | 212 | 212 | 212 | ±0 | ±0% | 1,000 |
| 2014/11/10 | 214 | 214 | 212 | 212 | -3 | -1.4% | 3,000 |
| 2014/11/07 | 211 | 215 | 211 | 215 | +1 | +0.5% | 11,000 |
| 2014/11/06 | 214 | 214 | 214 | 214 | +1 | +0.5% | 1,000 |
| 2014/11/05 | 213 | 213 | 213 | 213 | -2 | -0.9% | 1,000 |
| 2014/11/04 | 216 | 216 | 214 | 215 | ±0 | ±0% | 10,000 |
| 2014/10/31 | 215 | 215 | 213 | 215 | ±0 | ±0% | 5,000 |
| 2014/10/30 | 215 | 215 | 215 | 215 | +2 | +0.9% | 1,000 |
| 2014/10/29 | 211 | 213 | 211 | 213 | -2 | -0.9% | 11,000 |
| 2014/10/28 | 215 | 215 | 215 | 215 | - | - | 1,000 |
| 2014/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/24 | 217 | 217 | 217 | 217 | - | - | 1,000 |
| 2014/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/22 | 216 | 216 | 216 | 216 | +1 | +0.5% | 1,000 |
| 2014/10/21 | 215 | 215 | 215 | 215 | ±0 | ±0% | 1,000 |
| 2014/10/20 | 215 | 215 | 215 | 215 | +1 | +0.5% | 1,000 |
| 2014/10/17 | 215 | 215 | 210 | 214 | +1 | +0.5% | 15,000 |
| 2014/10/16 | 213 | 213 | 213 | 213 | -1 | -0.5% | 1,000 |
| 2014/10/15 | 213 | 214 | 213 | 214 | +1 | +0.5% | 2,000 |
| 2014/10/14 | 213 | 213 | 211 | 213 | -3 | -1.4% | 27,000 |
| 2014/10/10 | 216 | 216 | 216 | 216 | +1 | +0.5% | 1,000 |
| 2014/10/09 | 215 | 215 | 215 | 215 | -1 | -0.5% | 10,000 |
| 2014/10/08 | 215 | 216 | 215 | 216 | +1 | +0.5% | 2,000 |
| 2014/10/07 | 217 | 217 | 215 | 215 | -4 | -1.8% | 9,000 |
| 2014/10/06 | 220 | 220 | 219 | 219 | +3 | +1.4% | 5,000 |
| 2014/10/03 | 216 | 216 | 216 | 216 | -2 | -0.9% | 2,000 |
| 2014/10/02 | 219 | 219 | 217 | 218 | -1 | -0.5% | 15,000 |
| 2014/10/01 | 218 | 219 | 218 | 219 | ±0 | ±0% | 5,000 |
| 2014/09/30 | 219 | 219 | 219 | 219 | +1 | +0.5% | 3,000 |
| 2014/09/29 | 218 | 218 | 218 | 218 | -1 | -0.5% | 1,000 |
| 2014/09/26 | 219 | 219 | 218 | 219 | -4 | -1.8% | 10,000 |
| 2014/09/25 | 223 | 223 | 220 | 223 | +1 | +0.5% | 23,000 |
| 2014/09/24 | 220 | 222 | 220 | 222 | +2 | +0.9% | 10,000 |
| 2014/09/22 | 220 | 220 | 219 | 220 | ±0 | ±0% | 14,000 |
| 2014/09/19 | 219 | 220 | 219 | 220 | +1 | +0.5% | 7,000 |
| 2014/09/18 | 220 | 220 | 219 | 219 | -1 | -0.5% | 4,000 |
| 2014/09/17 | 218 | 220 | 218 | 220 | +2 | +0.9% | 7,000 |
| 2014/09/16 | 220 | 220 | 218 | 218 | -1 | -0.5% | 4,000 |
| 2014/09/12 | 219 | 219 | 219 | 219 | -1 | -0.5% | 2,000 |
| 2014/09/11 | 220 | 220 | 220 | 220 | +1 | +0.5% | 4,000 |
| 2014/09/10 | 219 | 219 | 219 | 219 | ±0 | ±0% | 1,000 |
| 2014/09/09 | 217 | 220 | 217 | 219 | +1 | +0.5% | 5,000 |
| 2014/09/08 | 218 | 218 | 218 | 218 | +1 | +0.5% | 1,000 |
| 2014/09/05 | 219 | 220 | 217 | 217 | -1 | -0.5% | 15,000 |
| 2014/09/04 | 218 | 218 | 218 | 218 | ±0 | ±0% | 1,000 |
| 2014/09/03 | 219 | 219 | 218 | 218 | -1 | -0.5% | 9,000 |
| 2014/09/02 | 219 | 219 | 219 | 219 | +1 | +0.5% | 2,000 |
| 2014/09/01 | 219 | 219 | 218 | 218 | ±0 | ±0% | 4,000 |
2451～
2500
件表示中 / 3586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 |
| 大 和 | 42,900円 | +1.0% | -47.0% | 0.00% | 13.37倍 | 0.48倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
| 山形屋 | 141,800円 | +5.8% | +35.1% | 0.00% | 18.81倍 | 1.17倍 |
|
注文紳士服の老舗大手、１９０７年創業。小売りと催事販売が柱。婦人服、若者向けも展開 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| 光フード | 242,600円 | +13.8% | -29.8% | 1.65% | 24.31倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム
