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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,290 | 3,295 | 3,260 | 3,280 | +25 | +0.8% | 390,500 |
| 2017/07/19 | 3,245 | 3,310 | 3,235 | 3,255 | +30 | +0.9% | 443,700 |
| 2017/07/18 | 3,225 | 3,240 | 3,205 | 3,225 | +15 | +0.5% | 523,900 |
| 2017/07/14 | 3,210 | 3,230 | 3,180 | 3,210 | -5 | -0.2% | 455,300 |
| 2017/07/13 | 3,225 | 3,245 | 3,200 | 3,215 | -15 | -0.5% | 469,400 |
| 2017/07/12 | 3,255 | 3,295 | 3,230 | 3,230 | -35 | -1.1% | 506,600 |
| 2017/07/11 | 3,235 | 3,265 | 3,195 | 3,265 | +35 | +1.1% | 690,200 |
| 2017/07/10 | 3,200 | 3,265 | 3,120 | 3,230 | +105 | +3.4% | 1,037,300 |
| 2017/07/07 | 3,160 | 3,190 | 3,110 | 3,125 | -35 | -1.1% | 492,400 |
| 2017/07/06 | 3,130 | 3,205 | 3,130 | 3,160 | +25 | +0.8% | 630,900 |
| 2017/07/05 | 3,125 | 3,140 | 3,085 | 3,135 | +10 | +0.3% | 463,000 |
| 2017/07/04 | 3,145 | 3,145 | 3,085 | 3,125 | -10 | -0.3% | 577,900 |
| 2017/07/03 | 3,135 | 3,160 | 3,115 | 3,135 | -15 | -0.5% | 595,000 |
| 2017/06/30 | 3,150 | 3,155 | 3,125 | 3,150 | -50 | -1.6% | 410,400 |
| 2017/06/29 | 3,195 | 3,230 | 3,175 | 3,200 | +5 | +0.2% | 1,236,600 |
| 2017/06/28 | 3,255 | 3,270 | 3,190 | 3,195 | -105 | -3.2% | 703,500 |
| 2017/06/27 | 3,350 | 3,360 | 3,290 | 3,300 | -30 | -0.9% | 703,700 |
| 2017/06/26 | 3,300 | 3,340 | 3,290 | 3,330 | +55 | +1.7% | 506,000 |
| 2017/06/23 | 3,300 | 3,300 | 3,245 | 3,275 | -40 | -1.2% | 709,500 |
| 2017/06/22 | 3,340 | 3,370 | 3,310 | 3,315 | -30 | -0.9% | 461,400 |
| 2017/06/21 | 3,345 | 3,375 | 3,335 | 3,345 | ±0 | ±0% | 439,500 |
| 2017/06/20 | 3,320 | 3,355 | 3,275 | 3,345 | -15 | -0.4% | 703,600 |
| 2017/06/19 | 3,340 | 3,375 | 3,305 | 3,360 | +10 | +0.3% | 605,900 |
| 2017/06/16 | 3,420 | 3,430 | 3,340 | 3,350 | -30 | -0.9% | 1,119,200 |
| 2017/06/15 | 3,400 | 3,420 | 3,340 | 3,380 | +25 | +0.7% | 652,200 |
| 2017/06/14 | 3,375 | 3,390 | 3,335 | 3,355 | +30 | +0.9% | 657,700 |
| 2017/06/13 | 3,285 | 3,335 | 3,275 | 3,325 | +30 | +0.9% | 475,400 |
| 2017/06/12 | 3,285 | 3,295 | 3,235 | 3,295 | ±0 | ±0% | 446,700 |
| 2017/06/09 | 3,315 | 3,320 | 3,260 | 3,295 | +20 | +0.6% | 1,133,300 |
| 2017/06/08 | 3,285 | 3,295 | 3,225 | 3,275 | -10 | -0.3% | 838,500 |
| 2017/06/07 | 3,265 | 3,295 | 3,250 | 3,285 | +35 | +1.1% | 745,600 |
| 2017/06/06 | 3,235 | 3,270 | 3,235 | 3,250 | +65 | +2% | 743,100 |
| 2017/06/05 | 3,125 | 3,195 | 3,100 | 3,185 | +30 | +1% | 932,400 |
| 2017/06/02 | 3,210 | 3,210 | 3,105 | 3,155 | -80 | -2.5% | 1,210,700 |
| 2017/06/01 | 3,175 | 3,245 | 3,160 | 3,235 | +65 | +2.1% | 625,700 |
| 2017/05/31 | 3,160 | 3,180 | 3,130 | 3,170 | +10 | +0.3% | 653,400 |
| 2017/05/30 | 3,170 | 3,185 | 3,130 | 3,160 | -10 | -0.3% | 486,200 |
| 2017/05/29 | 3,140 | 3,185 | 3,135 | 3,170 | +45 | +1.4% | 505,800 |
| 2017/05/26 | 3,125 | 3,135 | 3,105 | 3,125 | -5 | -0.2% | 501,600 |
| 2017/05/25 | 3,130 | 3,155 | 3,120 | 3,130 | +10 | +0.3% | 626,300 |
| 2017/05/24 | 3,100 | 3,130 | 3,085 | 3,120 | +60 | +2% | 727,400 |
| 2017/05/23 | 3,045 | 3,095 | 3,040 | 3,060 | +25 | +0.8% | 770,000 |
| 2017/05/22 | 3,030 | 3,040 | 3,010 | 3,035 | +10 | +0.3% | 523,300 |
| 2017/05/19 | 2,999 | 3,030 | 2,991 | 3,025 | +20 | +0.7% | 774,300 |
| 2017/05/18 | 2,980 | 3,030 | 2,974 | 3,005 | +26 | +0.9% | 1,020,100 |
| 2017/05/17 | 2,937 | 2,989 | 2,935 | 2,979 | +37 | +1.3% | 886,700 |
| 2017/05/16 | 2,895 | 2,945 | 2,891 | 2,942 | +52 | +1.8% | 940,200 |
| 2017/05/15 | 2,844 | 2,900 | 2,832 | 2,890 | +31 | +1.1% | 778,000 |
| 2017/05/12 | 2,892 | 2,903 | 2,839 | 2,859 | -22 | -0.8% | 1,030,100 |
| 2017/05/11 | 2,861 | 2,891 | 2,849 | 2,881 | +17 | +0.6% | 906,400 |
1901～
1950
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
