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 |
|---|---|---|---|---|---|---|---|
| 2025/12/10 | 1,850 | 1,859 | 1,838 | 1,840 | -19.5 | -1% | 1,313,900 |
| 2025/12/09 | 1,863.5 | 1,872 | 1,851.5 | 1,859.5 | -4 | -0.2% | 632,100 |
| 2025/12/08 | 1,847 | 1,874.5 | 1,836.5 | 1,863.5 | +27 | +1.5% | 1,184,600 |
| 2025/12/05 | 1,896 | 1,899 | 1,833 | 1,836.5 | -48 | -2.5% | 1,144,000 |
| 2025/12/04 | 1,887.5 | 1,896 | 1,873.5 | 1,884.5 | -8.5 | -0.4% | 1,052,100 |
| 2025/12/03 | 1,903 | 1,907.5 | 1,892 | 1,893 | -27 | -1.4% | 858,400 |
| 2025/12/02 | 1,920 | 1,932.5 | 1,913.5 | 1,920 | ±0 | ±0% | 693,700 |
| 2025/12/01 | 1,925.5 | 1,940.5 | 1,916 | 1,920 | -27 | -1.4% | 1,194,500 |
| 2025/11/28 | 1,942.5 | 1,965 | 1,942 | 1,947 | +5 | +0.3% | 720,900 |
| 2025/11/27 | 1,928.5 | 1,960 | 1,925.5 | 1,942 | +0.5 | ±0% | 1,111,500 |
| 2025/11/26 | 1,920 | 1,951 | 1,918 | 1,941.5 | +21.5 | +1.1% | 1,139,500 |
| 2025/11/25 | 1,903 | 1,923 | 1,899.5 | 1,920 | +17 | +0.9% | 1,156,800 |
| 2025/11/21 | 1,922 | 1,924 | 1,890.5 | 1,903 | +7 | +0.4% | 1,611,800 |
| 2025/11/20 | 1,887.5 | 1,927.5 | 1,878 | 1,896 | +7.5 | +0.4% | 2,072,300 |
| 2025/11/19 | 1,911.5 | 1,925 | 1,888.5 | 1,888.5 | -26.5 | -1.4% | 1,189,400 |
| 2025/11/18 | 1,942.5 | 1,945 | 1,915 | 1,915 | -18.5 | -1% | 1,551,200 |
| 2025/11/17 | 1,887 | 1,954 | 1,886.5 | 1,933.5 | +63.5 | +3.4% | 2,466,900 |
| 2025/11/14 | 1,864.5 | 1,874.5 | 1,850 | 1,870 | +23 | +1.2% | 2,100,400 |
| 2025/11/13 | 1,824.5 | 1,848 | 1,813 | 1,847 | +53.5 | +3% | 1,655,800 |
| 2025/11/12 | 1,756 | 1,824.5 | 1,756 | 1,793.5 | -41.5 | -2.3% | 2,855,600 |
| 2025/11/11 | 1,828 | 1,837 | 1,805 | 1,835 | +3 | +0.2% | 1,261,000 |
| 2025/11/10 | 1,860 | 1,860 | 1,816.5 | 1,832 | -18 | -1% | 1,441,500 |
| 2025/11/07 | 1,830 | 1,853 | 1,830 | 1,850 | +26 | +1.4% | 1,694,900 |
| 2025/11/06 | 1,828.5 | 1,847.5 | 1,820.5 | 1,824 | -17 | -0.9% | 1,021,600 |
| 2025/11/05 | 1,835 | 1,847 | 1,826 | 1,841 | +17.5 | +1% | 1,662,600 |
| 2025/11/04 | 1,828 | 1,831 | 1,809 | 1,823.5 | +1.5 | +0.1% | 1,415,700 |
| 2025/10/31 | 1,811 | 1,830 | 1,809.5 | 1,822 | +22.5 | +1.3% | 1,232,200 |
| 2025/10/30 | 1,786.5 | 1,803 | 1,768.5 | 1,799.5 | +43.5 | +2.5% | 2,953,400 |
| 2025/10/29 | 1,776 | 1,785 | 1,756 | 1,756 | -34 | -1.9% | 1,228,100 |
| 2025/10/28 | 1,804 | 1,808 | 1,790 | 1,790 | -10.5 | -0.6% | 1,020,900 |
| 2025/10/27 | 1,785 | 1,816.5 | 1,782 | 1,800.5 | +11.5 | +0.6% | 999,100 |
| 2025/10/24 | 1,812.5 | 1,817 | 1,787.5 | 1,789 | -18.5 | -1% | 1,045,300 |
| 2025/10/23 | 1,807.5 | 1,813.5 | 1,801.5 | 1,807.5 | +4.5 | +0.2% | 1,056,200 |
| 2025/10/22 | 1,777.5 | 1,804 | 1,777 | 1,803 | +22.5 | +1.3% | 1,160,200 |
| 2025/10/21 | 1,772 | 1,787.5 | 1,769.5 | 1,780.5 | +4 | +0.2% | 1,017,900 |
| 2025/10/20 | 1,779 | 1,792 | 1,771.5 | 1,776.5 | +8 | +0.5% | 1,122,500 |
| 2025/10/17 | 1,745 | 1,768.5 | 1,745 | 1,768.5 | +21 | +1.2% | 1,293,200 |
| 2025/10/16 | 1,752 | 1,758.5 | 1,746.5 | 1,747.5 | -10.5 | -0.6% | 960,700 |
| 2025/10/15 | 1,759.5 | 1,769 | 1,749.5 | 1,758 | +8 | +0.5% | 1,199,800 |
| 2025/10/14 | 1,728 | 1,751 | 1,721 | 1,750 | +5 | +0.3% | 1,931,400 |
| 2025/10/10 | 1,743 | 1,754.5 | 1,736.5 | 1,745 | -5.5 | -0.3% | 1,969,700 |
| 2025/10/09 | 1,739.5 | 1,759.5 | 1,738 | 1,750.5 | +4 | +0.2% | 1,770,500 |
| 2025/10/08 | 1,745.5 | 1,761.5 | 1,744.5 | 1,746.5 | -8.5 | -0.5% | 2,311,200 |
| 2025/10/07 | 1,737 | 1,757 | 1,735 | 1,755 | +20 | +1.2% | 1,310,600 |
| 2025/10/06 | 1,760 | 1,762 | 1,726.5 | 1,735 | +3 | +0.2% | 1,797,300 |
| 2025/10/03 | 1,730 | 1,754.5 | 1,730 | 1,732 | +3.5 | +0.2% | 1,249,500 |
| 2025/10/02 | 1,725 | 1,731 | 1,708 | 1,728.5 | +2 | +0.1% | 1,074,400 |
| 2025/10/01 | 1,730 | 1,741 | 1,715 | 1,726.5 | -9.5 | -0.5% | 1,439,600 |
| 2025/09/30 | 1,740 | 1,745.5 | 1,735.5 | 1,736 | -12.5 | -0.7% | 900,900 |
| 2025/09/29 | 1,752 | 1,757.5 | 1,734 | 1,748.5 | -12.5 | -0.7% | 1,016,200 |
151～
200
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
