ニチレイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/22 | 1,814 | 1,821.5 | 1,787 | 1,793 | -37 | -2% | 1,120,700 |
| 2025/07/18 | 1,824.5 | 1,844.5 | 1,824 | 1,830 | +12.5 | +0.7% | 995,500 |
| 2025/07/17 | 1,804.5 | 1,820.5 | 1,798 | 1,817.5 | +9.5 | +0.5% | 792,900 |
| 2025/07/16 | 1,795 | 1,809.5 | 1,789 | 1,808 | +11.5 | +0.6% | 1,023,600 |
| 2025/07/15 | 1,800 | 1,803 | 1,786.5 | 1,796.5 | +2.5 | +0.1% | 804,300 |
| 2025/07/14 | 1,780 | 1,800 | 1,772 | 1,794 | +7.5 | +0.4% | 816,300 |
| 2025/07/11 | 1,806 | 1,807.5 | 1,782 | 1,786.5 | -7.5 | -0.4% | 949,400 |
| 2025/07/10 | 1,801 | 1,807 | 1,792 | 1,794 | -8 | -0.4% | 1,131,400 |
| 2025/07/09 | 1,811 | 1,817 | 1,800.5 | 1,802 | -13 | -0.7% | 866,200 |
| 2025/07/08 | 1,833 | 1,840.5 | 1,815 | 1,815 | -31.5 | -1.7% | 987,900 |
| 2025/07/07 | 1,839 | 1,847 | 1,828.5 | 1,846.5 | +20 | +1.1% | 838,400 |
| 2025/07/04 | 1,819.5 | 1,838 | 1,793 | 1,826.5 | -10 | -0.5% | 2,010,200 |
| 2025/07/03 | 1,862 | 1,870 | 1,830 | 1,836.5 | -36.5 | -1.9% | 1,018,800 |
| 2025/07/02 | 1,871.5 | 1,896 | 1,871.5 | 1,873 | -9 | -0.5% | 775,800 |
| 2025/07/01 | 1,899.5 | 1,903 | 1,873 | 1,882 | -3 | -0.2% | 713,600 |
| 2025/06/30 | 1,883.5 | 1,885.5 | 1,869.5 | 1,885 | +14 | +0.7% | 891,900 |
| 2025/06/27 | 1,861.5 | 1,873.5 | 1,857.5 | 1,871 | -6 | -0.3% | 817,500 |
| 2025/06/26 | 1,856.5 | 1,882.5 | 1,848 | 1,877 | -2 | -0.1% | 1,173,900 |
| 2025/06/25 | 1,870.5 | 1,881 | 1,855.5 | 1,879 | -2 | -0.1% | 741,200 |
| 2025/06/24 | 1,891 | 1,895 | 1,875 | 1,881 | ±0 | ±0% | 548,800 |
| 2025/06/23 | 1,890 | 1,905 | 1,881 | 1,881 | -27 | -1.4% | 629,100 |
| 2025/06/20 | 1,896 | 1,915 | 1,880 | 1,908 | +11 | +0.6% | 1,494,700 |
| 2025/06/19 | 1,890 | 1,903 | 1,870.5 | 1,897 | ±0 | ±0% | 799,500 |
| 2025/06/18 | 1,863 | 1,921.5 | 1,860.5 | 1,897 | +25.5 | +1.4% | 814,000 |
| 2025/06/17 | 1,874 | 1,882 | 1,870.5 | 1,871.5 | -12.5 | -0.7% | 541,800 |
| 2025/06/16 | 1,894.5 | 1,895 | 1,874 | 1,884 | +11.5 | +0.6% | 590,200 |
| 2025/06/13 | 1,896 | 1,897 | 1,867.5 | 1,872.5 | -5 | -0.3% | 1,141,700 |
| 2025/06/12 | 1,868 | 1,879 | 1,861 | 1,877.5 | +13 | +0.7% | 550,400 |
| 2025/06/11 | 1,871 | 1,874.5 | 1,848 | 1,864.5 | -11 | -0.6% | 788,400 |
| 2025/06/10 | 1,862 | 1,888.5 | 1,860.5 | 1,875.5 | +1 | +0.1% | 663,400 |
| 2025/06/09 | 1,896.5 | 1,901 | 1,870.5 | 1,874.5 | -21 | -1.1% | 535,300 |
| 2025/06/06 | 1,883.5 | 1,907 | 1,883.5 | 1,895.5 | +10 | +0.5% | 723,100 |
| 2025/06/05 | 1,881 | 1,896.5 | 1,877.5 | 1,885.5 | -0.5 | ±0% | 781,500 |
| 2025/06/04 | 1,904 | 1,909 | 1,877.5 | 1,886 | -18 | -0.9% | 891,300 |
| 2025/06/03 | 1,870.5 | 1,915.5 | 1,863 | 1,904 | +61.5 | +3.3% | 1,526,600 |
| 2025/06/02 | 1,852.5 | 1,861 | 1,840 | 1,842.5 | -18 | -1% | 671,500 |
| 2025/05/30 | 1,841.5 | 1,865 | 1,827 | 1,860.5 | +24.5 | +1.3% | 1,038,400 |
| 2025/05/29 | 1,856.5 | 1,860 | 1,832.5 | 1,836 | -22.5 | -1.2% | 971,800 |
| 2025/05/28 | 1,862.5 | 1,865 | 1,838 | 1,858.5 | +3.5 | +0.2% | 867,300 |
| 2025/05/27 | 1,860 | 1,864 | 1,848.5 | 1,855 | -13 | -0.7% | 715,300 |
| 2025/05/26 | 1,853.5 | 1,879.5 | 1,853.5 | 1,868 | +28.5 | +1.5% | 840,300 |
| 2025/05/23 | 1,837.5 | 1,854.5 | 1,827 | 1,839.5 | -9.5 | -0.5% | 1,112,500 |
| 2025/05/22 | 1,816 | 1,874.5 | 1,812 | 1,849 | +37 | +2% | 1,238,100 |
| 2025/05/21 | 1,829.5 | 1,832.5 | 1,808 | 1,812 | +3.5 | +0.2% | 551,800 |
| 2025/05/20 | 1,830 | 1,856 | 1,808.5 | 1,808.5 | -21.5 | -1.2% | 1,009,700 |
| 2025/05/19 | 1,833 | 1,846.5 | 1,823.5 | 1,830 | -11 | -0.6% | 645,500 |
| 2025/05/16 | 1,841.5 | 1,847.5 | 1,828.5 | 1,841 | +16.5 | +0.9% | 811,800 |
| 2025/05/15 | 1,803 | 1,828.5 | 1,800 | 1,824.5 | +21.5 | +1.2% | 1,425,200 |
| 2025/05/14 | 1,841 | 1,864 | 1,792 | 1,803 | -107.5 | -5.6% | 2,598,900 |
| 2025/05/13 | 1,943 | 1,944 | 1,903.5 | 1,910.5 | -53.5 | -2.7% | 1,410,400 |
1～
50
件表示中 / 3746件
類似銘柄と比較する
現在ご覧いただいている「ニチレイ」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 |
|---|---|---|---|---|---|---|---|---|
| ニチレイ | 179,300円 | -0.3% | +14.9% | 2.62% | 15.23倍 | 1.73倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| 日清粉Ｇ | 169,900円 | +2.2% | +7.7% | 3.53% | 12.62倍 | 1.01倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
| 日本ハム | 487,200円 | +2.2% | +21.0% | 3.20% | 16.07倍 | 0.92倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
| コカコーラＢＪＨ | 232,900円 | +1.5% | +36.5% | 2.45% | 36.16倍 | 0.85倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| カルビー | 275,100円 | +7.0% | +1.9% | 2.18% | 16.77倍 | 1.68倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
市場注目の銘柄
チャート関連のコラム
