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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 200 | 200 | 193 | 197 | -4 | -2% | 119,700 |
| 2024/06/25 | 201 | 206 | 198 | 201 | +1 | +0.5% | 125,900 |
| 2024/06/24 | 196 | 200 | 195 | 200 | +4 | +2% | 89,600 |
| 2024/06/21 | 197 | 199 | 196 | 196 | -2 | -1% | 28,200 |
| 2024/06/20 | 200 | 200 | 195 | 198 | -2 | -1% | 43,300 |
| 2024/06/19 | 201 | 204 | 196 | 200 | -3 | -1.5% | 84,700 |
| 2024/06/18 | 199 | 206 | 195 | 203 | +6 | +3% | 116,200 |
| 2024/06/17 | 208 | 208 | 196 | 197 | -9 | -4.4% | 121,600 |
| 2024/06/14 | 193 | 218 | 192 | 206 | +13 | +6.7% | 426,700 |
| 2024/06/13 | 196 | 198 | 192 | 193 | -3 | -1.5% | 43,300 |
| 2024/06/12 | 199 | 200 | 196 | 196 | -3 | -1.5% | 25,300 |
| 2024/06/11 | 199 | 204 | 199 | 199 | -2 | -1% | 39,500 |
| 2024/06/10 | 199 | 204 | 198 | 201 | +2 | +1% | 47,900 |
| 2024/06/07 | 198 | 204 | 195 | 199 | +1 | +0.5% | 26,500 |
| 2024/06/06 | 198 | 201 | 195 | 198 | ±0 | ±0% | 41,300 |
| 2024/06/05 | 200 | 203 | 196 | 198 | -2 | -1% | 91,900 |
| 2024/06/04 | 201 | 205 | 200 | 200 | -3 | -1.5% | 34,300 |
| 2024/06/03 | 205 | 205 | 198 | 203 | +1 | +0.5% | 72,100 |
| 2024/05/31 | 194 | 211 | 194 | 202 | +10 | +5.2% | 246,300 |
| 2024/05/30 | 187 | 203 | 187 | 192 | +3 | +1.6% | 135,700 |
| 2024/05/29 | 199 | 199 | 187 | 189 | -10 | -5% | 249,900 |
| 2024/05/28 | 198 | 234 | 194 | 199 | ±0 | ±0% | 879,300 |
| 2024/05/27 | 211 | 211 | 195 | 199 | -11 | -5.2% | 267,800 |
| 2024/05/24 | 216 | 216 | 206 | 210 | +2 | +1% | 40,700 |
| 2024/05/23 | 221 | 221 | 202 | 208 | -12 | -5.5% | 172,600 |
| 2024/05/22 | 226 | 232 | 215 | 220 | -6 | -2.7% | 67,300 |
| 2024/05/21 | 233 | 236 | 226 | 226 | -4 | -1.7% | 59,900 |
| 2024/05/20 | 240 | 245 | 228 | 230 | -5 | -2.1% | 145,000 |
| 2024/05/17 | 218 | 287 | 216 | 235 | +20 | +9.3% | 872,600 |
| 2024/05/16 | 241 | 241 | 205 | 215 | -26 | -10.8% | 234,800 |
| 2024/05/15 | 259 | 259 | 238 | 241 | -18 | -6.9% | 137,200 |
| 2024/05/14 | 255 | 263 | 252 | 259 | +2 | +0.8% | 52,900 |
| 2024/05/13 | 276 | 276 | 250 | 257 | +5 | +2% | 141,300 |
| 2024/05/10 | 285 | 290 | 248 | 252 | -38 | -13.1% | 202,000 |
| 2024/05/09 | 288 | 293 | 286 | 290 | +2 | +0.7% | 27,900 |
| 2024/05/08 | 289 | 293 | 287 | 288 | ±0 | ±0% | 29,000 |
| 2024/05/07 | 299 | 299 | 285 | 288 | -7 | -2.4% | 23,600 |
| 2024/05/02 | 294 | 298 | 288 | 295 | +2 | +0.7% | 25,300 |
| 2024/05/01 | 301 | 301 | 293 | 293 | -6 | -2% | 26,600 |
| 2024/04/30 | 292 | 300 | 285 | 299 | +11 | +3.8% | 45,300 |
| 2024/04/26 | 283 | 294 | 283 | 288 | +5 | +1.8% | 31,600 |
| 2024/04/25 | 288 | 288 | 278 | 283 | -1 | -0.4% | 24,800 |
| 2024/04/24 | 281 | 286 | 279 | 284 | +3 | +1.1% | 38,000 |
| 2024/04/23 | 285 | 286 | 280 | 281 | -1 | -0.4% | 24,400 |
| 2024/04/22 | 281 | 287 | 279 | 282 | +1 | +0.4% | 38,700 |
| 2024/04/19 | 294 | 294 | 277 | 281 | -5 | -1.7% | 72,700 |
| 2024/04/18 | 283 | 295 | 282 | 286 | +2 | +0.7% | 58,400 |
| 2024/04/17 | 282 | 294 | 276 | 284 | ±0 | ±0% | 99,800 |
| 2024/04/16 | 283 | 286 | 280 | 284 | +2 | +0.7% | 48,600 |
| 2024/04/15 | 291 | 293 | 281 | 282 | -6 | -2.1% | 88,300 |
251～
300
件表示中 / 3735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 | 12,100円 | +11.5% | - | 0.00% | 17.54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 |
| サイカ屋 | 43,800円 | -8.5% | +6.0% | 0.00% | 21.69倍 | 2.82倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| マルシェ | 19,900円 | +13.5% | +96.9% | 0.00% | 100.51倍 | 20.60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 |
| オートウェーブ | 14,500円 | +7.9% | +11.4% | 2.07% | 7.35倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
