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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 193 | 193 | 186 | 187 | - | - | 10,000 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 195 | 195 | 195 | 195 | - | - | 2,000 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 203 | 203 | 195 | 195 | +2 | +1% | 5,000 |
| 2010/07/27 | 204 | 204 | 193 | 193 | - | - | 8,000 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 199 | 199 | 199 | 199 | - | - | 4,000 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 194 | 194 | 187 | 187 | -10 | -5.1% | 11,000 |
| 2010/07/20 | 197 | 197 | 197 | 197 | ±0 | ±0% | 2,000 |
| 2010/07/16 | 197 | 197 | 197 | 197 | -1 | -0.5% | 2,000 |
| 2010/07/15 | 198 | 198 | 198 | 198 | - | - | 2,000 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 197 | 197 | 197 | 197 | ±0 | ±0% | 2,000 |
| 2010/07/12 | 197 | 197 | 197 | 197 | - | - | 1,000 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 193 | 195 | 193 | 195 | -1 | -0.5% | 3,000 |
| 2010/07/07 | 196 | 196 | 196 | 196 | - | - | 1,000 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 195 | 195 | 195 | 195 | ±0 | ±0% | 3,000 |
| 2010/07/02 | 196 | 196 | 195 | 195 | - | - | 5,000 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 195 | 196 | 195 | 196 | +1 | +0.5% | 5,000 |
| 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 |
3651～
3700
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
