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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 4,451 | 4,490 | 4,423 | 4,480 | +19 | +0.4% | 635,300 |
| 2024/09/17 | 4,413 | 4,490 | 4,392 | 4,461 | +96 | +2.2% | 509,800 |
| 2024/09/13 | 4,377 | 4,407 | 4,308 | 4,365 | -57 | -1.3% | 701,500 |
| 2024/09/12 | 4,415 | 4,437 | 4,360 | 4,422 | +35 | +0.8% | 690,300 |
| 2024/09/11 | 4,549 | 4,554 | 4,357 | 4,387 | -103 | -2.3% | 778,400 |
| 2024/09/10 | 4,377 | 4,512 | 4,366 | 4,490 | +113 | +2.6% | 707,000 |
| 2024/09/09 | 4,315 | 4,393 | 4,301 | 4,377 | +41 | +0.9% | 446,900 |
| 2024/09/06 | 4,350 | 4,397 | 4,320 | 4,336 | +1 | ±0% | 438,400 |
| 2024/09/05 | 4,314 | 4,389 | 4,286 | 4,335 | +13 | +0.3% | 472,200 |
| 2024/09/04 | 4,325 | 4,387 | 4,300 | 4,322 | -67 | -1.5% | 547,700 |
| 2024/09/03 | 4,350 | 4,406 | 4,333 | 4,389 | +27 | +0.6% | 502,300 |
| 2024/09/02 | 4,331 | 4,362 | 4,295 | 4,362 | -14 | -0.3% | 593,700 |
| 2024/08/30 | 4,420 | 4,422 | 4,336 | 4,376 | -72 | -1.6% | 735,100 |
| 2024/08/29 | 4,437 | 4,457 | 4,406 | 4,448 | +11 | +0.2% | 462,800 |
| 2024/08/28 | 4,460 | 4,464 | 4,403 | 4,437 | +3 | +0.1% | 582,200 |
| 2024/08/27 | 4,406 | 4,462 | 4,360 | 4,434 | +28 | +0.6% | 792,100 |
| 2024/08/26 | 4,356 | 4,459 | 4,350 | 4,406 | +69 | +1.6% | 1,117,900 |
| 2024/08/23 | 4,258 | 4,345 | 4,251 | 4,337 | +122 | +2.9% | 733,900 |
| 2024/08/22 | 4,197 | 4,255 | 4,188 | 4,215 | +47 | +1.1% | 670,000 |
| 2024/08/21 | 4,120 | 4,222 | 4,120 | 4,168 | +94 | +2.3% | 699,900 |
| 2024/08/20 | 4,031 | 4,095 | 4,024 | 4,074 | +32 | +0.8% | 461,100 |
| 2024/08/19 | 3,992 | 4,052 | 3,957 | 4,042 | +57 | +1.4% | 509,100 |
| 2024/08/16 | 3,922 | 3,990 | 3,905 | 3,985 | +28 | +0.7% | 632,600 |
| 2024/08/15 | 3,958 | 3,974 | 3,908 | 3,957 | +15 | +0.4% | 588,100 |
| 2024/08/14 | 3,940 | 3,965 | 3,894 | 3,942 | +2 | +0.1% | 530,100 |
| 2024/08/13 | 3,946 | 3,970 | 3,867 | 3,940 | +7 | +0.2% | 634,200 |
| 2024/08/09 | 3,915 | 3,963 | 3,844 | 3,933 | -28 | -0.7% | 1,195,100 |
| 2024/08/08 | 3,948 | 4,110 | 3,940 | 3,961 | -9 | -0.2% | 1,121,700 |
| 2024/08/07 | 4,039 | 4,185 | 3,960 | 3,970 | +281 | +7.6% | 2,011,700 |
| 2024/08/06 | 3,680 | 3,800 | 3,580 | 3,689 | +118 | +3.3% | 1,230,300 |
| 2024/08/05 | 3,749 | 3,852 | 3,541 | 3,571 | -276 | -7.2% | 1,525,700 |
| 2024/08/02 | 3,884 | 3,935 | 3,847 | 3,847 | -68 | -1.7% | 1,089,100 |
| 2024/08/01 | 3,957 | 3,970 | 3,859 | 3,915 | -36 | -0.9% | 658,500 |
| 2024/07/31 | 3,899 | 3,954 | 3,890 | 3,951 | +87 | +2.3% | 643,100 |
| 2024/07/30 | 3,917 | 3,936 | 3,846 | 3,864 | -47 | -1.2% | 351,900 |
| 2024/07/29 | 3,947 | 3,954 | 3,893 | 3,911 | +31 | +0.8% | 889,600 |
| 2024/07/26 | 3,870 | 3,891 | 3,831 | 3,880 | +29 | +0.8% | 1,093,800 |
| 2024/07/25 | 3,800 | 3,888 | 3,750 | 3,851 | +117 | +3.1% | 1,496,700 |
| 2024/07/24 | 3,775 | 3,783 | 3,707 | 3,734 | -39 | -1% | 619,900 |
| 2024/07/23 | 3,752 | 3,773 | 3,727 | 3,773 | +16 | +0.4% | 535,700 |
| 2024/07/22 | 3,726 | 3,779 | 3,715 | 3,757 | +31 | +0.8% | 664,100 |
| 2024/07/19 | 3,770 | 3,790 | 3,685 | 3,726 | -29 | -0.8% | 920,500 |
| 2024/07/18 | 3,580 | 3,794 | 3,580 | 3,755 | +224 | +6.3% | 1,434,900 |
| 2024/07/17 | 3,576 | 3,585 | 3,521 | 3,531 | -10 | -0.3% | 290,400 |
| 2024/07/16 | 3,594 | 3,630 | 3,536 | 3,541 | -53 | -1.5% | 479,000 |
| 2024/07/12 | 3,480 | 3,609 | 3,474 | 3,594 | +120 | +3.5% | 901,400 |
| 2024/07/11 | 3,460 | 3,492 | 3,454 | 3,474 | +28 | +0.8% | 396,400 |
| 2024/07/10 | 3,418 | 3,452 | 3,417 | 3,446 | +28 | +0.8% | 405,600 |
| 2024/07/09 | 3,428 | 3,445 | 3,418 | 3,418 | -10 | -0.3% | 458,800 |
| 2024/07/08 | 3,421 | 3,433 | 3,393 | 3,428 | +10 | +0.3% | 658,900 |
151～
200
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
