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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 195 | 195 | 195 | 195 | +3 | +1.6% | 1,000 |
| 2010/06/23 | 192 | 192 | 192 | 192 | ±0 | ±0% | 1,000 |
| 2010/06/22 | 192 | 192 | 192 | 192 | ±0 | ±0% | 1,000 |
| 2010/06/21 | 192 | 192 | 192 | 192 | ±0 | ±0% | 4,000 |
| 2010/06/18 | 192 | 192 | 192 | 192 | ±0 | ±0% | 4,000 |
| 2010/06/17 | 192 | 192 | 192 | 192 | ±0 | ±0% | 2,000 |
| 2010/06/16 | 192 | 192 | 192 | 192 | - | - | 5,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 195 | 195 | 195 | 195 | +4 | +2.1% | 5,000 |
| 2010/06/11 | 190 | 191 | 190 | 191 | +1 | +0.5% | 2,000 |
| 2010/06/10 | 190 | 190 | 190 | 190 | ±0 | ±0% | 3,000 |
| 2010/06/09 | 190 | 190 | 190 | 190 | -1 | -0.5% | 2,000 |
| 2010/06/08 | 191 | 191 | 191 | 191 | -1 | -0.5% | 1,000 |
| 2010/06/07 | 192 | 192 | 192 | 192 | ±0 | ±0% | 3,000 |
| 2010/06/04 | 192 | 192 | 192 | 192 | ±0 | ±0% | 1,000 |
| 2010/06/03 | 192 | 192 | 192 | 192 | - | - | 1,000 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 195 | 195 | 189 | 189 | -6 | -3.1% | 6,000 |
| 2010/05/28 | 189 | 195 | 188 | 195 | +7 | +3.7% | 4,000 |
| 2010/05/27 | 188 | 188 | 188 | 188 | ±0 | ±0% | 3,000 |
| 2010/05/26 | 193 | 193 | 188 | 188 | -5 | -2.6% | 8,000 |
| 2010/05/25 | 193 | 193 | 193 | 193 | ±0 | ±0% | 3,000 |
| 2010/05/24 | 192 | 193 | 192 | 193 | +3 | +1.6% | 3,000 |
| 2010/05/21 | 193 | 193 | 190 | 190 | - | - | 8,000 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 193 | 193 | 193 | 193 | ±0 | ±0% | 3,000 |
| 2010/05/18 | 194 | 195 | 193 | 193 | -1 | -0.5% | 9,000 |
| 2010/05/17 | 196 | 196 | 194 | 194 | -4 | -2% | 9,000 |
| 2010/05/14 | 198 | 198 | 198 | 198 | +1 | +0.5% | 1,000 |
| 2010/05/13 | 197 | 197 | 196 | 197 | -2 | -1% | 5,000 |
| 2010/05/12 | 199 | 199 | 199 | 199 | ±0 | ±0% | 2,000 |
| 2010/05/11 | 199 | 199 | 199 | 199 | - | - | 1,000 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/07 | 198 | 198 | 197 | 197 | -1 | -0.5% | 6,000 |
| 2010/05/06 | 200 | 200 | 198 | 198 | -2 | -1% | 6,000 |
| 2010/04/30 | 200 | 200 | 200 | 200 | - | - | 3,000 |
| 2010/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/27 | 200 | 200 | 200 | 200 | ±0 | ±0% | 7,000 |
| 2010/04/26 | 200 | 200 | 200 | 200 | ±0 | ±0% | 3,000 |
| 2010/04/23 | 200 | 200 | 200 | 200 | -2 | -1% | 3,000 |
| 2010/04/22 | 202 | 202 | 202 | 202 | +1 | +0.5% | 2,000 |
| 2010/04/21 | 200 | 201 | 200 | 201 | +1 | +0.5% | 6,000 |
| 2010/04/20 | 201 | 201 | 200 | 200 | ±0 | ±0% | 2,000 |
| 2010/04/19 | 200 | 200 | 200 | 200 | ±0 | ±0% | 1,000 |
| 2010/04/16 | 201 | 201 | 200 | 200 | +2 | +1% | 6,000 |
| 2010/04/15 | 199 | 199 | 198 | 198 | -2 | -1% | 4,000 |
| 2010/04/14 | 200 | 200 | 198 | 200 | -2 | -1% | 14,000 |
| 2010/04/13 | 200 | 202 | 200 | 202 | -2 | -1% | 6,000 |
| 2010/04/12 | 204 | 204 | 204 | 204 | +1 | +0.5% | 3,000 |
3401～
3450
件表示中 / 3457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 | 23,500円 | +19.2% | +18.2% | 0.00% | 18.83倍 | 0.78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 |
| マナベインテリ | - | -4.7% | - | - | - | - |
|
- |
| フライングＧ | 260,800円 | +4.1% | -14.9% | 1.15% | 11.09倍 | 1.28倍 |
|
北関東地盤。郊外型レストラン「フライングガーデン」を直営展開。「爆弾ハンバーグ」が売り物 |
| グッドスピ | 95,500円 | - | - | 0.00% | - | -1.46倍 |
|
主にＳＵＶ、ミニバン、輸入車を扱う中古車店を展開。不適切会計発覚、宇佐美鉱油がＴＯＢ |
| ＩＫＨＤ | 43,000円 | -4.2% | - | 1.16% | 24.56倍 | 1.73倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
市場注目の銘柄
チャート関連のコラム
