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 |
|---|---|---|---|---|---|---|---|
| 2010/08/19 | 379 | 379 | 374 | 376 | -5 | -1.3% | 525,000 |
| 2010/08/18 | 377 | 382 | 372 | 381 | +7 | +1.9% | 760,000 |
| 2010/08/17 | 368 | 376 | 368 | 374 | ±0 | ±0% | 762,000 |
| 2010/08/16 | 367 | 376 | 367 | 374 | +3 | +0.8% | 609,000 |
| 2010/08/13 | 365 | 374 | 365 | 371 | +4 | +1.1% | 1,158,000 |
| 2010/08/12 | 364 | 369 | 361 | 367 | -4 | -1.1% | 881,000 |
| 2010/08/11 | 377 | 379 | 371 | 371 | -11 | -2.9% | 675,000 |
| 2010/08/10 | 383 | 386 | 381 | 382 | -1 | -0.3% | 478,000 |
| 2010/08/09 | 382 | 384 | 381 | 383 | -2 | -0.5% | 529,000 |
| 2010/08/06 | 383 | 387 | 381 | 385 | ±0 | ±0% | 651,000 |
| 2010/08/05 | 382 | 387 | 382 | 385 | +7 | +1.9% | 1,206,000 |
| 2010/08/04 | 378 | 381 | 377 | 378 | -5 | -1.3% | 719,000 |
| 2010/08/03 | 380 | 384 | 378 | 383 | +11 | +3% | 1,245,000 |
| 2010/08/02 | 375 | 381 | 370 | 372 | -1 | -0.3% | 1,117,000 |
| 2010/07/30 | 383 | 383 | 373 | 373 | -11 | -2.9% | 802,000 |
| 2010/07/29 | 385 | 386 | 382 | 384 | -1 | -0.3% | 807,000 |
| 2010/07/28 | 380 | 388 | 377 | 385 | +13 | +3.5% | 1,178,000 |
| 2010/07/27 | 373 | 376 | 370 | 372 | -1 | -0.3% | 755,000 |
| 2010/07/26 | 377 | 378 | 373 | 373 | -1 | -0.3% | 544,000 |
| 2010/07/23 | 378 | 379 | 372 | 374 | +4 | +1.1% | 631,000 |
| 2010/07/22 | 370 | 373 | 369 | 370 | ±0 | ±0% | 781,000 |
| 2010/07/21 | 373 | 375 | 367 | 370 | +1 | +0.3% | 840,000 |
| 2010/07/20 | 361 | 371 | 359 | 369 | +8 | +2.2% | 1,268,000 |
| 2010/07/16 | 367 | 370 | 360 | 361 | -11 | -3% | 1,656,000 |
| 2010/07/15 | 370 | 374 | 369 | 372 | ±0 | ±0% | 1,355,000 |
| 2010/07/14 | 373 | 374 | 366 | 372 | -3 | -0.8% | 2,527,000 |
| 2010/07/13 | 380 | 380 | 375 | 375 | -3 | -0.8% | 608,000 |
| 2010/07/12 | 386 | 386 | 378 | 378 | -8 | -2.1% | 1,168,000 |
| 2010/07/09 | 390 | 390 | 380 | 386 | +1 | +0.3% | 2,052,000 |
| 2010/07/08 | 378 | 387 | 377 | 385 | +7 | +1.9% | 1,554,000 |
| 2010/07/07 | 379 | 381 | 375 | 378 | +1 | +0.3% | 1,075,000 |
| 2010/07/06 | 373 | 379 | 370 | 377 | -2 | -0.5% | 1,053,000 |
| 2010/07/05 | 374 | 379 | 372 | 379 | +6 | +1.6% | 749,000 |
| 2010/07/02 | 374 | 376 | 370 | 373 | +1 | +0.3% | 1,019,000 |
| 2010/07/01 | 366 | 373 | 366 | 372 | -2 | -0.5% | 1,160,000 |
| 2010/06/30 | 373 | 379 | 372 | 374 | -5 | -1.3% | 1,417,000 |
| 2010/06/29 | 382 | 382 | 377 | 379 | -2 | -0.5% | 1,051,000 |
| 2010/06/28 | 380 | 383 | 378 | 381 | +3 | +0.8% | 876,000 |
| 2010/06/25 | 378 | 379 | 376 | 378 | -4 | -1% | 877,000 |
| 2010/06/24 | 381 | 385 | 380 | 382 | +4 | +1.1% | 828,000 |
| 2010/06/23 | 376 | 381 | 376 | 378 | -6 | -1.6% | 1,416,000 |
| 2010/06/22 | 383 | 385 | 380 | 384 | -4 | -1% | 1,669,000 |
| 2010/06/21 | 385 | 389 | 384 | 388 | +4 | +1% | 1,420,000 |
| 2010/06/18 | 381 | 386 | 381 | 384 | +4 | +1.1% | 1,879,000 |
| 2010/06/17 | 373 | 381 | 373 | 380 | +3 | +0.8% | 1,842,000 |
| 2010/06/16 | 372 | 378 | 372 | 377 | +1 | +0.3% | 1,934,000 |
| 2010/06/15 | 376 | 379 | 369 | 376 | -2 | -0.5% | 2,090,000 |
| 2010/06/14 | 373 | 381 | 372 | 378 | +6 | +1.6% | 1,908,000 |
| 2010/06/11 | 363 | 373 | 359 | 372 | +17 | +4.8% | 5,561,000 |
| 2010/06/10 | 347 | 360 | 345 | 355 | +13 | +3.8% | 1,935,000 |
3651～
3700
件表示中 / 3746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 | 179,300円 | -0.3% | +14.9% | 2.62% | 15.23倍 | 1.73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 | 169,900円 | +2.2% | +7.7% | 3.53% | 12.62倍 | 1.01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 | 487,200円 | +2.2% | +21.0% | 3.20% | 16.07倍 | 0.92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 | 232,900円 | +1.5% | +36.5% | 2.45% | 36.16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 | 275,100円 | +7.0% | +1.9% | 2.18% | 16.77倍 | 1.68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
