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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 1,130 | 1,170 | 1,126 | 1,170 | +13 | +1.1% | 2,160,000 |
| 2016/09/26 | 1,139 | 1,178 | 1,128 | 1,157 | +60 | +5.5% | 3,859,000 |
| 2016/09/23 | 1,100 | 1,106 | 1,089 | 1,097 | +2 | +0.2% | 1,209,000 |
| 2016/09/21 | 1,069 | 1,112 | 1,068 | 1,095 | +34 | +3.2% | 2,702,000 |
| 2016/09/20 | 1,030 | 1,065 | 1,026 | 1,061 | +9 | +0.9% | 1,227,000 |
| 2016/09/16 | 1,042 | 1,053 | 1,040 | 1,052 | -3 | -0.3% | 1,532,000 |
| 2016/09/15 | 1,057 | 1,072 | 1,050 | 1,055 | -3 | -0.3% | 1,294,000 |
| 2016/09/14 | 1,058 | 1,075 | 1,054 | 1,058 | ±0 | ±0% | 1,458,000 |
| 2016/09/13 | 1,041 | 1,060 | 1,040 | 1,058 | +23 | +2.2% | 1,090,000 |
| 2016/09/12 | 1,017 | 1,040 | 1,015 | 1,035 | +10 | +1% | 795,000 |
| 2016/09/09 | 1,033 | 1,048 | 1,020 | 1,025 | -24 | -2.3% | 1,681,000 |
| 2016/09/08 | 1,065 | 1,065 | 1,041 | 1,049 | -6 | -0.6% | 909,000 |
| 2016/09/07 | 1,051 | 1,064 | 1,049 | 1,055 | +8 | +0.8% | 1,080,000 |
| 2016/09/06 | 1,030 | 1,050 | 1,030 | 1,047 | +24 | +2.3% | 873,000 |
| 2016/09/05 | 1,020 | 1,025 | 1,010 | 1,023 | +7 | +0.7% | 735,000 |
| 2016/09/02 | 1,001 | 1,019 | 1,000 | 1,016 | +2 | +0.2% | 1,759,000 |
| 2016/09/01 | 1,020 | 1,024 | 1,005 | 1,014 | -11 | -1.1% | 1,891,000 |
| 2016/08/31 | 1,023 | 1,028 | 988 | 1,025 | -3 | -0.3% | 2,146,000 |
| 2016/08/30 | 1,052 | 1,054 | 1,023 | 1,028 | -30 | -2.8% | 1,355,000 |
| 2016/08/29 | 1,070 | 1,079 | 1,054 | 1,058 | +6 | +0.6% | 1,579,000 |
| 2016/08/26 | 1,049 | 1,073 | 1,041 | 1,052 | ±0 | ±0% | 2,828,000 |
| 2016/08/25 | 1,057 | 1,073 | 1,047 | 1,052 | -2 | -0.2% | 2,189,000 |
| 2016/08/24 | 1,012 | 1,058 | 1,012 | 1,054 | +35 | +3.4% | 2,491,000 |
| 2016/08/23 | 997 | 1,026 | 997 | 1,019 | +40 | +4.1% | 1,646,000 |
| 2016/08/22 | 975 | 982 | 968 | 979 | +14 | +1.5% | 894,000 |
| 2016/08/19 | 981 | 982 | 954 | 965 | -19 | -1.9% | 1,488,000 |
| 2016/08/18 | 999 | 1,013 | 983 | 984 | -3 | -0.3% | 1,267,000 |
| 2016/08/17 | 994 | 1,004 | 983 | 987 | -6 | -0.6% | 1,407,000 |
| 2016/08/16 | 1,000 | 1,001 | 986 | 993 | -5 | -0.5% | 1,927,000 |
| 2016/08/15 | 971 | 999 | 970 | 998 | +27 | +2.8% | 1,618,000 |
| 2016/08/12 | 963 | 973 | 955 | 971 | +10 | +1% | 1,073,000 |
| 2016/08/10 | 943 | 967 | 939 | 961 | +16 | +1.7% | 1,376,000 |
| 2016/08/09 | 922 | 949 | 915 | 945 | +27 | +2.9% | 1,413,000 |
| 2016/08/08 | 930 | 937 | 908 | 918 | -14 | -1.5% | 1,710,000 |
| 2016/08/05 | 937 | 957 | 922 | 932 | -20 | -2.1% | 2,018,000 |
| 2016/08/04 | 1,020 | 1,020 | 937 | 952 | -60 | -5.9% | 3,901,000 |
| 2016/08/03 | 1,017 | 1,034 | 1,000 | 1,012 | -21 | -2% | 3,668,000 |
| 2016/08/02 | 985 | 1,084 | 982 | 1,033 | +52 | +5.3% | 4,991,000 |
| 2016/08/01 | 981 | 990 | 970 | 981 | +1 | +0.1% | 2,103,000 |
| 2016/07/29 | 945 | 983 | 945 | 980 | +20 | +2.1% | 2,899,000 |
| 2016/07/28 | 957 | 966 | 951 | 960 | +5 | +0.5% | 1,163,000 |
| 2016/07/27 | 961 | 964 | 950 | 955 | ±0 | ±0% | 1,727,000 |
| 2016/07/26 | 949 | 962 | 931 | 955 | ±0 | ±0% | 1,609,000 |
| 2016/07/25 | 967 | 970 | 953 | 955 | -9 | -0.9% | 1,229,000 |
| 2016/07/22 | 964 | 985 | 954 | 964 | +9 | +0.9% | 1,045,000 |
| 2016/07/21 | 974 | 986 | 950 | 955 | -11 | -1.1% | 1,575,000 |
| 2016/07/20 | 958 | 967 | 954 | 966 | +8 | +0.8% | 1,034,000 |
| 2016/07/19 | 938 | 959 | 933 | 958 | +35 | +3.8% | 1,401,000 |
| 2016/07/15 | 955 | 957 | 922 | 923 | -30 | -3.1% | 1,471,000 |
| 2016/07/14 | 945 | 963 | 940 | 953 | +14 | +1.5% | 1,010,000 |
2101～
2150
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 | 195,900円 | +2.9% | +7.7% | 2.35% | 18.88倍 | 1.86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 | 550,800円 | +5.1% | -6.4% | 2.45% | 20.96倍 | 1.04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 | 186,600円 | +1.4% | +6.0% | 2.95% | 13.86倍 | 1.09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 | 335,000円 | +4.3% | -0.7% | 1.91% | 15.95倍 | 1.54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 | 245,300円 | +1.5% | +36.5% | 2.32% | 38.88倍 | 0.92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
