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 |
---|---|---|---|---|---|---|---|
2023/02/22 | 115 | 115 | 113 | 115 | +1 | +0.9% | 24,400 |
2023/02/21 | 114 | 115 | 112 | 114 | ±0 | ±0% | 57,300 |
2023/02/20 | 115 | 115 | 113 | 114 | ±0 | ±0% | 14,900 |
2023/02/17 | 114 | 115 | 113 | 114 | +1 | +0.9% | 14,200 |
2023/02/16 | 114 | 114 | 113 | 113 | -1 | -0.9% | 3,900 |
2023/02/15 | 114 | 114 | 113 | 114 | +1 | +0.9% | 10,100 |
2023/02/14 | 114 | 114 | 113 | 113 | ±0 | ±0% | 26,000 |
2023/02/13 | 113 | 114 | 111 | 113 | ±0 | ±0% | 37,900 |
2023/02/10 | 114 | 114 | 113 | 113 | -2 | -1.7% | 45,400 |
2023/02/09 | 115 | 115 | 113 | 115 | ±0 | ±0% | 21,100 |
2023/02/08 | 115 | 115 | 112 | 115 | +1 | +0.9% | 36,100 |
2023/02/07 | 113 | 115 | 113 | 114 | +1 | +0.9% | 35,400 |
2023/02/06 | 115 | 115 | 113 | 113 | ±0 | ±0% | 9,900 |
2023/02/03 | 115 | 115 | 113 | 113 | -2 | -1.7% | 10,500 |
2023/02/02 | 116 | 116 | 113 | 115 | -1 | -0.9% | 30,500 |
2023/02/01 | 114 | 116 | 113 | 116 | +2 | +1.8% | 68,800 |
2023/01/31 | 115 | 115 | 113 | 114 | ±0 | ±0% | 22,400 |
2023/01/30 | 115 | 116 | 114 | 114 | -2 | -1.7% | 23,800 |
2023/01/27 | 114 | 116 | 114 | 116 | +1 | +0.9% | 11,000 |
2023/01/26 | 115 | 117 | 115 | 115 | ±0 | ±0% | 37,900 |
2023/01/25 | 116 | 116 | 114 | 115 | ±0 | ±0% | 28,600 |
2023/01/24 | 115 | 115 | 114 | 115 | +1 | +0.9% | 10,000 |
2023/01/23 | 114 | 115 | 113 | 114 | +1 | +0.9% | 18,900 |
2023/01/20 | 114 | 114 | 113 | 113 | -1 | -0.9% | 23,200 |
2023/01/19 | 114 | 115 | 113 | 114 | -1 | -0.9% | 47,500 |
2023/01/18 | 116 | 122 | 112 | 115 | +4 | +3.6% | 568,900 |
2023/01/17 | 112 | 113 | 111 | 111 | -1 | -0.9% | 18,100 |
2023/01/16 | 112 | 112 | 111 | 112 | ±0 | ±0% | 20,200 |
2023/01/13 | 113 | 113 | 112 | 112 | -1 | -0.9% | 36,300 |
2023/01/12 | 115 | 115 | 110 | 113 | -2 | -1.7% | 95,000 |
2023/01/11 | 114 | 115 | 114 | 115 | +1 | +0.9% | 54,100 |
2023/01/10 | 114 | 114 | 112 | 114 | -1 | -0.9% | 81,100 |
2023/01/06 | 113 | 115 | 113 | 115 | +2 | +1.8% | 10,300 |
2023/01/05 | 114 | 114 | 112 | 113 | +1 | +0.9% | 13,200 |
2023/01/04 | 113 | 114 | 112 | 112 | -1 | -0.9% | 24,400 |
2022/12/30 | 114 | 114 | 113 | 113 | -1 | -0.9% | 87,300 |
2022/12/29 | 114 | 114 | 113 | 114 | ±0 | ±0% | 41,700 |
2022/12/28 | 114 | 115 | 114 | 114 | -1 | -0.9% | 63,700 |
2022/12/27 | 114 | 115 | 114 | 115 | ±0 | ±0% | 90,500 |
2022/12/26 | 117 | 117 | 114 | 115 | -1 | -0.9% | 92,800 |
2022/12/23 | 117 | 117 | 115 | 116 | ±0 | ±0% | 32,700 |
2022/12/22 | 114 | 116 | 114 | 116 | +1 | +0.9% | 34,500 |
2022/12/21 | 114 | 116 | 114 | 115 | ±0 | ±0% | 42,200 |
2022/12/20 | 118 | 119 | 114 | 115 | -3 | -2.5% | 169,400 |
2022/12/19 | 118 | 120 | 116 | 118 | +2 | +1.7% | 145,600 |
2022/12/16 | 117 | 117 | 116 | 116 | -1 | -0.9% | 60,700 |
2022/12/15 | 117 | 118 | 116 | 117 | +1 | +0.9% | 37,500 |
2022/12/14 | 117 | 117 | 116 | 116 | ±0 | ±0% | 72,400 |
2022/12/13 | 116 | 117 | 115 | 116 | ±0 | ±0% | 19,100 |
2022/12/12 | 116 | 116 | 115 | 116 | +1 | +0.9% | 35,600 |
601~
650
件表示中 / 3756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 | 12,400円 | +11.5% | - | 0.00% | 17.97倍 | 0.47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 |
オートウェーブ | 15,300円 | +7.9% | +11.4% | 1.96% | 7.76倍 | 0.53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 |
ポプラ | 18,300円 | -4.4% | -9.5% | 0.00% | 10.85倍 | 61.00倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
マルシェ | 19,900円 | +13.5% | +96.9% | 0.00% | 100.51倍 | 20.60倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。25年6月テンポスHDが筆頭株主に |
市場注目の銘柄
チャート関連のコラム