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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,387 | 3,391 | 3,346 | 3,378 | -21 | -0.6% | 1,230,600 |
| 2025/02/17 | 3,442 | 3,452 | 3,388 | 3,399 | -43 | -1.2% | 839,000 |
| 2025/02/14 | 3,470 | 3,476 | 3,427 | 3,442 | -66 | -1.9% | 1,163,300 |
| 2025/02/13 | 3,530 | 3,548 | 3,500 | 3,508 | -37 | -1% | 879,800 |
| 2025/02/12 | 3,585 | 3,596 | 3,517 | 3,545 | -43 | -1.2% | 691,100 |
| 2025/02/10 | 3,624 | 3,626 | 3,567 | 3,588 | -37 | -1% | 604,600 |
| 2025/02/07 | 3,630 | 3,681 | 3,623 | 3,625 | +16 | +0.4% | 571,700 |
| 2025/02/06 | 3,598 | 3,629 | 3,586 | 3,609 | +27 | +0.8% | 781,400 |
| 2025/02/05 | 3,584 | 3,626 | 3,540 | 3,582 | -211 | -5.6% | 1,741,000 |
| 2025/02/04 | 3,860 | 3,874 | 3,775 | 3,793 | -66 | -1.7% | 595,700 |
| 2025/02/03 | 3,939 | 3,940 | 3,859 | 3,859 | -90 | -2.3% | 557,800 |
| 2025/01/31 | 3,954 | 3,973 | 3,929 | 3,949 | -30 | -0.8% | 368,500 |
| 2025/01/30 | 3,980 | 3,984 | 3,945 | 3,979 | +13 | +0.3% | 396,300 |
| 2025/01/29 | 3,934 | 3,975 | 3,931 | 3,966 | -7 | -0.2% | 362,900 |
| 2025/01/28 | 4,002 | 4,030 | 3,964 | 3,973 | -2 | -0.1% | 503,000 |
| 2025/01/27 | 3,980 | 3,990 | 3,949 | 3,975 | +40 | +1% | 407,100 |
| 2025/01/24 | 3,938 | 3,951 | 3,927 | 3,935 | +26 | +0.7% | 375,300 |
| 2025/01/23 | 3,881 | 3,914 | 3,875 | 3,909 | +7 | +0.2% | 449,100 |
| 2025/01/22 | 3,930 | 3,937 | 3,882 | 3,902 | -16 | -0.4% | 465,500 |
| 2025/01/21 | 3,929 | 3,935 | 3,889 | 3,918 | -10 | -0.3% | 356,900 |
| 2025/01/20 | 3,929 | 3,945 | 3,907 | 3,928 | -18 | -0.5% | 433,100 |
| 2025/01/17 | 3,961 | 3,985 | 3,892 | 3,946 | -24 | -0.6% | 673,000 |
| 2025/01/16 | 4,000 | 4,054 | 3,970 | 3,970 | -10 | -0.3% | 517,900 |
| 2025/01/15 | 3,952 | 3,980 | 3,920 | 3,980 | +28 | +0.7% | 414,700 |
| 2025/01/14 | 3,981 | 4,001 | 3,919 | 3,952 | -48 | -1.2% | 528,000 |
| 2025/01/10 | 4,020 | 4,038 | 3,993 | 4,000 | -11 | -0.3% | 532,200 |
| 2025/01/09 | 4,002 | 4,025 | 3,984 | 4,011 | +10 | +0.2% | 416,600 |
| 2025/01/08 | 3,997 | 4,028 | 3,983 | 4,001 | -19 | -0.5% | 535,400 |
| 2025/01/07 | 4,034 | 4,048 | 3,997 | 4,020 | -20 | -0.5% | 566,600 |
| 2025/01/06 | 4,142 | 4,190 | 4,038 | 4,040 | -126 | -3% | 627,900 |
| 2024/12/30 | 4,182 | 4,208 | 4,159 | 4,166 | -4 | -0.1% | 344,400 |
| 2024/12/27 | 4,131 | 4,184 | 4,112 | 4,170 | +54 | +1.3% | 687,700 |
| 2024/12/26 | 4,089 | 4,116 | 4,070 | 4,116 | +27 | +0.7% | 300,600 |
| 2024/12/25 | 4,135 | 4,139 | 4,069 | 4,089 | -41 | -1% | 264,100 |
| 2024/12/24 | 4,130 | 4,136 | 4,085 | 4,130 | -19 | -0.5% | 264,100 |
| 2024/12/23 | 4,137 | 4,181 | 4,128 | 4,149 | +12 | +0.3% | 361,400 |
| 2024/12/20 | 4,142 | 4,231 | 4,104 | 4,137 | -5 | -0.1% | 811,900 |
| 2024/12/19 | 4,134 | 4,178 | 4,115 | 4,142 | -24 | -0.6% | 349,600 |
| 2024/12/18 | 4,200 | 4,207 | 4,148 | 4,166 | -37 | -0.9% | 258,000 |
| 2024/12/17 | 4,227 | 4,250 | 4,195 | 4,203 | -19 | -0.5% | 299,200 |
| 2024/12/16 | 4,200 | 4,225 | 4,182 | 4,222 | +1 | ±0% | 264,300 |
| 2024/12/13 | 4,293 | 4,322 | 4,187 | 4,221 | -91 | -2.1% | 642,200 |
| 2024/12/12 | 4,271 | 4,328 | 4,252 | 4,312 | +27 | +0.6% | 513,100 |
| 2024/12/11 | 4,268 | 4,299 | 4,237 | 4,285 | +46 | +1.1% | 324,700 |
| 2024/12/10 | 4,250 | 4,266 | 4,221 | 4,239 | -5 | -0.1% | 442,900 |
| 2024/12/09 | 4,215 | 4,257 | 4,214 | 4,244 | +31 | +0.7% | 473,000 |
| 2024/12/06 | 4,207 | 4,237 | 4,179 | 4,213 | +6 | +0.1% | 287,600 |
| 2024/12/05 | 4,206 | 4,208 | 4,164 | 4,207 | -31 | -0.7% | 421,400 |
| 2024/12/04 | 4,216 | 4,246 | 4,206 | 4,238 | +16 | +0.4% | 290,100 |
| 2024/12/03 | 4,264 | 4,288 | 4,216 | 4,222 | -56 | -1.3% | 586,900 |
51～
100
件表示中 / 3692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 | 193,700円 | +2.9% | +7.7% | 2.37% | 18.67倍 | 1.84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 | 546,200円 | +5.1% | -6.4% | 2.47% | 20.78倍 | 1.03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 | 184,600円 | +1.4% | +6.0% | 2.98% | 13.71倍 | 1.08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 |
| キユーピー | 331,600円 | +4.3% | -0.7% | 1.93% | 15.79倍 | 1.52倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| コカコーラＢＪＨ | 240,800円 | +1.5% | +36.5% | 2.37% | 38.17倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
