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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,720 | 3,732 | 3,667 | 3,676 | -74 | -2% | 495,700 |
| 2024/02/07 | 3,745 | 3,801 | 3,700 | 3,750 | +145 | +4% | 1,036,800 |
| 2024/02/06 | 3,600 | 3,637 | 3,572 | 3,605 | -21 | -0.6% | 559,100 |
| 2024/02/05 | 3,651 | 3,658 | 3,607 | 3,626 | -16 | -0.4% | 321,000 |
| 2024/02/02 | 3,661 | 3,690 | 3,640 | 3,642 | +14 | +0.4% | 503,200 |
| 2024/02/01 | 3,565 | 3,628 | 3,560 | 3,628 | +58 | +1.6% | 454,900 |
| 2024/01/31 | 3,537 | 3,572 | 3,511 | 3,570 | +49 | +1.4% | 366,200 |
| 2024/01/30 | 3,539 | 3,574 | 3,520 | 3,521 | -42 | -1.2% | 351,400 |
| 2024/01/29 | 3,547 | 3,601 | 3,547 | 3,563 | +28 | +0.8% | 398,600 |
| 2024/01/26 | 3,550 | 3,560 | 3,521 | 3,535 | -9 | -0.3% | 390,100 |
| 2024/01/25 | 3,512 | 3,577 | 3,508 | 3,544 | +14 | +0.4% | 830,000 |
| 2024/01/24 | 3,556 | 3,564 | 3,525 | 3,530 | +11 | +0.3% | 604,600 |
| 2024/01/23 | 3,490 | 3,544 | 3,490 | 3,519 | +14 | +0.4% | 593,500 |
| 2024/01/22 | 3,499 | 3,519 | 3,482 | 3,505 | +6 | +0.2% | 410,000 |
| 2024/01/19 | 3,460 | 3,513 | 3,444 | 3,499 | +42 | +1.2% | 701,800 |
| 2024/01/18 | 3,434 | 3,493 | 3,412 | 3,457 | +1 | ±0% | 729,100 |
| 2024/01/17 | 3,461 | 3,516 | 3,455 | 3,456 | -26 | -0.7% | 782,800 |
| 2024/01/16 | 3,586 | 3,598 | 3,482 | 3,482 | -122 | -3.4% | 671,000 |
| 2024/01/15 | 3,567 | 3,624 | 3,535 | 3,604 | +26 | +0.7% | 624,600 |
| 2024/01/12 | 3,647 | 3,647 | 3,560 | 3,578 | +1 | ±0% | 557,900 |
| 2024/01/11 | 3,576 | 3,619 | 3,560 | 3,577 | -24 | -0.7% | 377,700 |
| 2024/01/10 | 3,541 | 3,618 | 3,541 | 3,601 | +63 | +1.8% | 343,000 |
| 2024/01/09 | 3,503 | 3,550 | 3,493 | 3,538 | +35 | +1% | 347,600 |
| 2024/01/05 | 3,528 | 3,540 | 3,503 | 3,503 | +6 | +0.2% | 291,700 |
| 2024/01/04 | 3,450 | 3,497 | 3,427 | 3,497 | +23 | +0.7% | 333,100 |
| 2023/12/29 | 3,480 | 3,500 | 3,454 | 3,474 | -4 | -0.1% | 356,400 |
| 2023/12/28 | 3,485 | 3,530 | 3,472 | 3,478 | -23 | -0.7% | 274,400 |
| 2023/12/27 | 3,499 | 3,518 | 3,480 | 3,501 | +30 | +0.9% | 364,900 |
| 2023/12/26 | 3,478 | 3,478 | 3,441 | 3,471 | -3 | -0.1% | 263,100 |
| 2023/12/25 | 3,495 | 3,500 | 3,446 | 3,474 | +34 | +1% | 331,300 |
| 2023/12/22 | 3,448 | 3,458 | 3,418 | 3,440 | +21 | +0.6% | 273,300 |
| 2023/12/21 | 3,443 | 3,452 | 3,411 | 3,419 | -47 | -1.4% | 354,600 |
| 2023/12/20 | 3,463 | 3,495 | 3,453 | 3,466 | -15 | -0.4% | 570,600 |
| 2023/12/19 | 3,515 | 3,515 | 3,450 | 3,481 | -8 | -0.2% | 724,700 |
| 2023/12/18 | 3,476 | 3,521 | 3,463 | 3,489 | -53 | -1.5% | 540,600 |
| 2023/12/15 | 3,623 | 3,623 | 3,512 | 3,542 | -129 | -3.5% | 1,282,400 |
| 2023/12/14 | 3,595 | 3,676 | 3,560 | 3,671 | +81 | +2.3% | 908,000 |
| 2023/12/13 | 3,652 | 3,654 | 3,556 | 3,590 | -67 | -1.8% | 617,200 |
| 2023/12/12 | 3,665 | 3,716 | 3,634 | 3,657 | +77 | +2.2% | 1,292,400 |
| 2023/12/11 | 3,439 | 3,584 | 3,427 | 3,580 | +78 | +2.2% | 818,000 |
| 2023/12/08 | 3,550 | 3,599 | 3,492 | 3,502 | +203 | +6.2% | 2,327,600 |
| 2023/12/07 | 3,276 | 3,305 | 3,274 | 3,299 | -9 | -0.3% | 387,000 |
| 2023/12/06 | 3,259 | 3,315 | 3,254 | 3,308 | +32 | +1% | 306,400 |
| 2023/12/05 | 3,222 | 3,291 | 3,222 | 3,276 | +41 | +1.3% | 405,200 |
| 2023/12/04 | 3,216 | 3,240 | 3,207 | 3,235 | +14 | +0.4% | 264,500 |
| 2023/12/01 | 3,252 | 3,260 | 3,221 | 3,221 | -3 | -0.1% | 263,700 |
| 2023/11/30 | 3,202 | 3,236 | 3,196 | 3,224 | -21 | -0.6% | 414,000 |
| 2023/11/29 | 3,257 | 3,269 | 3,229 | 3,245 | -3 | -0.1% | 285,900 |
| 2023/11/28 | 3,239 | 3,257 | 3,224 | 3,248 | +4 | +0.1% | 415,700 |
| 2023/11/27 | 3,295 | 3,299 | 3,232 | 3,244 | -29 | -0.9% | 320,300 |
301～
350
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
