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 |
|---|---|---|---|---|---|---|---|
| 2016/07/25 | 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 |
| 2016/07/13 | 944 | 954 | 931 | 939 | -5 | -0.5% | 1,451,000 |
| 2016/07/12 | 969 | 976 | 943 | 944 | -26 | -2.7% | 1,927,000 |
| 2016/07/11 | 970 | 978 | 961 | 970 | +18 | +1.9% | 1,181,000 |
| 2016/07/08 | 973 | 989 | 951 | 952 | -20 | -2.1% | 2,088,000 |
| 2016/07/07 | 982 | 990 | 963 | 972 | -10 | -1% | 1,576,000 |
| 2016/07/06 | 966 | 985 | 956 | 982 | +6 | +0.6% | 2,766,000 |
| 2016/07/05 | 973 | 982 | 968 | 976 | +2 | +0.2% | 1,112,000 |
| 2016/07/04 | 949 | 975 | 948 | 974 | +24 | +2.5% | 1,480,000 |
| 2016/07/01 | 938 | 956 | 934 | 950 | +11 | +1.2% | 1,476,000 |
| 2016/06/30 | 940 | 946 | 928 | 939 | -1 | -0.1% | 2,111,000 |
| 2016/06/29 | 949 | 950 | 934 | 940 | -10 | -1.1% | 1,640,000 |
| 2016/06/28 | 900 | 956 | 900 | 950 | +36 | +3.9% | 1,890,000 |
| 2016/06/27 | 879 | 919 | 871 | 914 | +58 | +6.8% | 2,001,000 |
| 2016/06/24 | 926 | 926 | 846 | 856 | -56 | -6.1% | 1,996,000 |
| 2016/06/23 | 931 | 933 | 906 | 912 | -21 | -2.3% | 1,553,000 |
| 2016/06/22 | 933 | 939 | 921 | 933 | -4 | -0.4% | 959,000 |
| 2016/06/21 | 920 | 941 | 918 | 937 | +17 | +1.8% | 1,042,000 |
| 2016/06/20 | 917 | 925 | 914 | 920 | +4 | +0.4% | 1,790,000 |
| 2016/06/17 | 903 | 931 | 903 | 916 | +23 | +2.6% | 3,411,000 |
| 2016/06/16 | 904 | 919 | 891 | 893 | -14 | -1.5% | 1,700,000 |
| 2016/06/15 | 903 | 918 | 900 | 907 | +11 | +1.2% | 1,639,000 |
| 2016/06/14 | 904 | 908 | 891 | 896 | -8 | -0.9% | 1,683,000 |
| 2016/06/13 | 921 | 924 | 904 | 904 | -22 | -2.4% | 1,078,000 |
| 2016/06/10 | 920 | 928 | 918 | 926 | +14 | +1.5% | 2,289,000 |
| 2016/06/09 | 919 | 927 | 903 | 912 | -17 | -1.8% | 2,035,000 |
| 2016/06/08 | 940 | 943 | 928 | 929 | -13 | -1.4% | 1,513,000 |
| 2016/06/07 | 937 | 951 | 932 | 942 | +6 | +0.6% | 1,616,000 |
| 2016/06/06 | 924 | 939 | 924 | 936 | -3 | -0.3% | 1,060,000 |
| 2016/06/03 | 926 | 941 | 917 | 939 | ±0 | ±0% | 1,295,000 |
| 2016/06/02 | 939 | 945 | 932 | 939 | ±0 | ±0% | 1,588,000 |
| 2016/06/01 | 948 | 950 | 935 | 939 | -9 | -0.9% | 1,460,000 |
| 2016/05/31 | 953 | 953 | 936 | 948 | -10 | -1% | 1,840,000 |
| 2016/05/30 | 965 | 967 | 951 | 958 | -3 | -0.3% | 1,077,000 |
| 2016/05/27 | 960 | 964 | 953 | 961 | +9 | +0.9% | 827,000 |
| 2016/05/26 | 951 | 957 | 945 | 952 | +7 | +0.7% | 907,000 |
| 2016/05/25 | 962 | 968 | 941 | 945 | ±0 | ±0% | 1,322,000 |
| 2016/05/24 | 948 | 957 | 943 | 945 | -3 | -0.3% | 1,170,000 |
| 2016/05/23 | 959 | 959 | 946 | 948 | -11 | -1.1% | 1,136,000 |
| 2016/05/20 | 950 | 965 | 947 | 959 | +8 | +0.8% | 1,008,000 |
| 2016/05/19 | 967 | 969 | 948 | 951 | -11 | -1.1% | 1,070,000 |
| 2016/05/18 | 968 | 973 | 955 | 962 | -7 | -0.7% | 1,158,000 |
| 2016/05/17 | 963 | 975 | 953 | 969 | +6 | +0.6% | 1,084,000 |
| 2016/05/16 | 965 | 982 | 960 | 963 | +4 | +0.4% | 1,354,000 |
2201～
2250
件表示中 / 3749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 | 180,800円 | -0.3% | +14.9% | 2.60% | 15.36倍 | 1.74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 |
| 日清粉Ｇ | 174,300円 | +2.2% | +7.7% | 3.44% | 12.95倍 | 1.04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 |
| 日本ハム | 493,400円 | +2.2% | +21.0% | 3.16% | 16.27倍 | 0.93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 |
| コカコーラＢＪＨ | 232,500円 | +1.5% | +36.5% | 2.45% | 36.10倍 | 0.85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 |
| カルビー | 277,400円 | +7.0% | +1.9% | 2.16% | 16.91倍 | 1.69倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
市場注目の銘柄
チャート関連のコラム
