ニチリョクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 122 | 123 | 121 | 122 | +1 | +0.8% | 55,400 |
| 2025/06/13 | 122 | 122 | 121 | 121 | ±0 | ±0% | 130,900 |
| 2025/06/12 | 122 | 123 | 121 | 121 | ±0 | ±0% | 48,000 |
| 2025/06/11 | 122 | 123 | 121 | 121 | -1 | -0.8% | 35,200 |
| 2025/06/10 | 122 | 123 | 122 | 122 | +1 | +0.8% | 26,500 |
| 2025/06/09 | 122 | 123 | 121 | 121 | ±0 | ±0% | 44,300 |
| 2025/06/06 | 122 | 123 | 121 | 121 | -2 | -1.6% | 39,100 |
| 2025/06/05 | 122 | 123 | 122 | 123 | ±0 | ±0% | 61,800 |
| 2025/06/04 | 124 | 124 | 123 | 123 | -2 | -1.6% | 72,000 |
| 2025/06/03 | 124 | 125 | 123 | 125 | +1 | +0.8% | 20,200 |
| 2025/06/02 | 123 | 124 | 122 | 124 | +1 | +0.8% | 68,600 |
| 2025/05/30 | 123 | 124 | 122 | 123 | -1 | -0.8% | 152,200 |
| 2025/05/29 | 126 | 126 | 123 | 124 | -1 | -0.8% | 96,700 |
| 2025/05/28 | 128 | 129 | 124 | 125 | +2 | +1.6% | 524,800 |
| 2025/05/27 | 124 | 124 | 123 | 123 | ±0 | ±0% | 17,700 |
| 2025/05/26 | 125 | 125 | 123 | 123 | -2 | -1.6% | 54,700 |
| 2025/05/23 | 130 | 131 | 122 | 125 | -4 | -3.1% | 320,200 |
| 2025/05/22 | 125 | 129 | 125 | 129 | +4 | +3.2% | 321,000 |
| 2025/05/21 | 128 | 129 | 125 | 125 | -2 | -1.6% | 152,400 |
| 2025/05/20 | 130 | 132 | 127 | 127 | -2 | -1.6% | 139,700 |
| 2025/05/19 | 127 | 132 | 127 | 129 | ±0 | ±0% | 126,500 |
| 2025/05/16 | 128 | 129 | 125 | 129 | +1 | +0.8% | 191,700 |
| 2025/05/15 | 128 | 128 | 126 | 128 | ±0 | ±0% | 129,600 |
| 2025/05/14 | 127 | 130 | 126 | 128 | +2 | +1.6% | 309,000 |
| 2025/05/13 | 127 | 128 | 126 | 126 | ±0 | ±0% | 183,700 |
| 2025/05/12 | 130 | 130 | 125 | 126 | -4 | -3.1% | 369,700 |
| 2025/05/09 | 131 | 131 | 127 | 130 | +1 | +0.8% | 384,100 |
| 2025/05/08 | 127 | 140 | 125 | 129 | +1 | +0.8% | 5,282,400 |
| 2025/05/07 | 125 | 141 | 122 | 128 | +4 | +3.2% | 11,444,200 |
| 2025/05/02 | 123 | 136 | 122 | 124 | +1 | +0.8% | 2,365,600 |
| 2025/05/01 | 122 | 125 | 122 | 123 | +1 | +0.8% | 32,100 |
| 2025/04/30 | 123 | 124 | 122 | 122 | ±0 | ±0% | 50,600 |
| 2025/04/28 | 123 | 123 | 121 | 122 | ±0 | ±0% | 75,600 |
| 2025/04/25 | 125 | 125 | 122 | 122 | -2 | -1.6% | 24,300 |
| 2025/04/24 | 124 | 125 | 120 | 124 | +2 | +1.6% | 156,700 |
| 2025/04/23 | 123 | 123 | 121 | 122 | +1 | +0.8% | 86,400 |
| 2025/04/22 | 122 | 134 | 118 | 121 | ±0 | ±0% | 2,695,500 |
| 2025/04/21 | 122 | 131 | 118 | 121 | +1 | +0.8% | 450,500 |
| 2025/04/18 | 120 | 131 | 119 | 120 | ±0 | ±0% | 582,400 |
| 2025/04/17 | 125 | 126 | 120 | 120 | -3 | -2.4% | 131,500 |
| 2025/04/16 | 125 | 127 | 120 | 123 | -2 | -1.6% | 214,500 |
| 2025/04/15 | 124 | 136 | 119 | 125 | +3 | +2.5% | 774,600 |
| 2025/04/14 | 121 | 124 | 119 | 122 | +2 | +1.7% | 41,300 |
| 2025/04/11 | 118 | 120 | 114 | 120 | +1 | +0.8% | 30,600 |
| 2025/04/10 | 119 | 121 | 116 | 119 | +5 | +4.4% | 136,900 |
| 2025/04/09 | 117 | 118 | 112 | 114 | -4 | -3.4% | 35,700 |
| 2025/04/08 | 115 | 118 | 113 | 118 | +7 | +6.3% | 52,700 |
| 2025/04/07 | 115 | 118 | 110 | 111 | -13 | -10.5% | 93,500 |
| 2025/04/04 | 126 | 127 | 119 | 124 | -3 | -2.4% | 101,500 |
| 2025/04/03 | 130 | 131 | 124 | 127 | -6 | -4.5% | 109,000 |
1～
50
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「ニチリョク」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 |
|---|---|---|---|---|---|---|---|---|
| ニチリョク | 12,200円 | +11.5% | - | 0.00% | 17.68倍 | 0.46倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| ピクスタ | 95,100円 | +4.1% | -60.2% | 4.73% | 10.44倍 | 1.47倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| オートウェーブ | 14,700円 | +7.9% | +11.4% | 2.04% | 7.45倍 | 0.51倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| サイカ屋 | 42,000円 | -8.5% | +6.0% | 0.00% | 20.80倍 | 2.71倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
市場注目の銘柄
チャート関連のコラム
