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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,206.5 | 2,245 | 2,196 | 2,230.5 | +48 | +2.2% | 1,019,600 |
| 2024/09/13 | 2,188.5 | 2,203.5 | 2,154 | 2,182.5 | -28.5 | -1.3% | 1,403,000 |
| 2024/09/12 | 2,207.5 | 2,218.5 | 2,180 | 2,211 | +17.5 | +0.8% | 1,380,600 |
| 2024/09/11 | 2,274.5 | 2,277 | 2,178.5 | 2,193.5 | -51.5 | -2.3% | 1,556,800 |
| 2024/09/10 | 2,188.5 | 2,256 | 2,183 | 2,245 | +56.5 | +2.6% | 1,414,000 |
| 2024/09/09 | 2,157.5 | 2,196.5 | 2,150.5 | 2,188.5 | +20.5 | +0.9% | 893,800 |
| 2024/09/06 | 2,175 | 2,198.5 | 2,160 | 2,168 | +0.5 | ±0% | 876,800 |
| 2024/09/05 | 2,157 | 2,194.5 | 2,143 | 2,167.5 | +6.5 | +0.3% | 944,400 |
| 2024/09/04 | 2,162.5 | 2,193.5 | 2,150 | 2,161 | -33.5 | -1.5% | 1,095,400 |
| 2024/09/03 | 2,175 | 2,203 | 2,166.5 | 2,194.5 | +13.5 | +0.6% | 1,004,600 |
| 2024/09/02 | 2,165.5 | 2,181 | 2,147.5 | 2,181 | -7 | -0.3% | 1,187,400 |
| 2024/08/30 | 2,210 | 2,211 | 2,168 | 2,188 | -36 | -1.6% | 1,470,200 |
| 2024/08/29 | 2,218.5 | 2,228.5 | 2,203 | 2,224 | +5.5 | +0.2% | 925,600 |
| 2024/08/28 | 2,230 | 2,232 | 2,201.5 | 2,218.5 | +1.5 | +0.1% | 1,164,400 |
| 2024/08/27 | 2,203 | 2,231 | 2,180 | 2,217 | +14 | +0.6% | 1,584,200 |
| 2024/08/26 | 2,178 | 2,229.5 | 2,175 | 2,203 | +34.5 | +1.6% | 2,235,800 |
| 2024/08/23 | 2,129 | 2,172.5 | 2,125.5 | 2,168.5 | +61 | +2.9% | 1,467,800 |
| 2024/08/22 | 2,098.5 | 2,127.5 | 2,094 | 2,107.5 | +23.5 | +1.1% | 1,340,000 |
| 2024/08/21 | 2,060 | 2,111 | 2,060 | 2,084 | +47 | +2.3% | 1,399,800 |
| 2024/08/20 | 2,015.5 | 2,047.5 | 2,012 | 2,037 | +16 | +0.8% | 922,200 |
| 2024/08/19 | 1,996 | 2,026 | 1,978.5 | 2,021 | +28.5 | +1.4% | 1,018,200 |
| 2024/08/16 | 1,961 | 1,995 | 1,952.5 | 1,992.5 | +14 | +0.7% | 1,265,200 |
| 2024/08/15 | 1,979 | 1,987 | 1,954 | 1,978.5 | +7.5 | +0.4% | 1,176,200 |
| 2024/08/14 | 1,970 | 1,982.5 | 1,947 | 1,971 | +1 | +0.1% | 1,060,200 |
| 2024/08/13 | 1,973 | 1,985 | 1,933.5 | 1,970 | +3.5 | +0.2% | 1,268,400 |
| 2024/08/09 | 1,957.5 | 1,981.5 | 1,922 | 1,966.5 | -14 | -0.7% | 2,390,200 |
| 2024/08/08 | 1,974 | 2,055 | 1,970 | 1,980.5 | -4.5 | -0.2% | 2,243,400 |
| 2024/08/07 | 2,019.5 | 2,092.5 | 1,980 | 1,985 | +140.5 | +7.6% | 4,023,400 |
| 2024/08/06 | 1,840 | 1,900 | 1,790 | 1,844.5 | +59 | +3.3% | 2,460,600 |
| 2024/08/05 | 1,874.5 | 1,926 | 1,770.5 | 1,785.5 | -138 | -7.2% | 3,051,400 |
| 2024/08/02 | 1,942 | 1,967.5 | 1,923.5 | 1,923.5 | -34 | -1.7% | 2,178,200 |
| 2024/08/01 | 1,978.5 | 1,985 | 1,929.5 | 1,957.5 | -18 | -0.9% | 1,317,000 |
| 2024/07/31 | 1,949.5 | 1,977 | 1,945 | 1,975.5 | +43.5 | +2.3% | 1,286,200 |
| 2024/07/30 | 1,958.5 | 1,968 | 1,923 | 1,932 | -23.5 | -1.2% | 703,800 |
| 2024/07/29 | 1,973.5 | 1,977 | 1,946.5 | 1,955.5 | +15.5 | +0.8% | 1,779,200 |
| 2024/07/26 | 1,935 | 1,945.5 | 1,915.5 | 1,940 | +14.5 | +0.8% | 2,187,600 |
| 2024/07/25 | 1,900 | 1,944 | 1,875 | 1,925.5 | +58.5 | +3.1% | 2,993,400 |
| 2024/07/24 | 1,887.5 | 1,891.5 | 1,853.5 | 1,867 | -19.5 | -1% | 1,239,800 |
| 2024/07/23 | 1,876 | 1,886.5 | 1,863.5 | 1,886.5 | +8 | +0.4% | 1,071,400 |
| 2024/07/22 | 1,863 | 1,889.5 | 1,857.5 | 1,878.5 | +15.5 | +0.8% | 1,328,200 |
| 2024/07/19 | 1,885 | 1,895 | 1,842.5 | 1,863 | -14.5 | -0.8% | 1,841,000 |
| 2024/07/18 | 1,790 | 1,897 | 1,790 | 1,877.5 | +112 | +6.3% | 2,869,800 |
| 2024/07/17 | 1,788 | 1,792.5 | 1,760.5 | 1,765.5 | -5 | -0.3% | 580,800 |
| 2024/07/16 | 1,797 | 1,815 | 1,768 | 1,770.5 | -26.5 | -1.5% | 958,000 |
| 2024/07/12 | 1,740 | 1,804.5 | 1,737 | 1,797 | +60 | +3.5% | 1,802,800 |
| 2024/07/11 | 1,730 | 1,746 | 1,727 | 1,737 | +14 | +0.8% | 792,800 |
| 2024/07/10 | 1,709 | 1,726 | 1,708.5 | 1,723 | +14 | +0.8% | 811,200 |
| 2024/07/09 | 1,714 | 1,722.5 | 1,709 | 1,709 | -5 | -0.3% | 917,600 |
| 2024/07/08 | 1,710.5 | 1,716.5 | 1,696.5 | 1,714 | +5 | +0.3% | 1,317,800 |
| 2024/07/05 | 1,724 | 1,724 | 1,707.5 | 1,709 | -21 | -1.2% | 1,289,400 |
451～
500
件表示中 / 3991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 | 215,000円 | -14.9% | - | 3.10% | 21.39倍 | 1.88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 |
| 日本ハム | 625,100円 | +2.9% | +0.8% | 2.88% | 15.45倍 | 1.09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 |
| 日清粉Ｇ | 204,900円 | +0.6% | -4.7% | 3.17% | 13.97倍 | 1.10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 |
| 森永乳 | 125,850円 | +1.5% | -11.9% | 1.99% | 20.31倍 | 1.48倍 |
|
業界２位。乳製品やビフィズス菌が柱。海外は、菌体販売や乳原料販売のドイツ子会社を展開 |
| 宝ＨＤ | 216,000円 | +6.5% | +0.8% | 1.44% | 34.75倍 | 1.59倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
市場注目の銘柄
チャート関連のコラム
