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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 116 | 116 | 114 | 115 | -1 | -0.9% | 11,200 |
| 2022/09/26 | 114 | 116 | 113 | 116 | +1 | +0.9% | 59,400 |
| 2022/09/22 | 117 | 117 | 113 | 115 | ±0 | ±0% | 143,100 |
| 2022/09/21 | 121 | 132 | 114 | 115 | -7 | -5.7% | 1,012,500 |
| 2022/09/20 | 117 | 122 | 117 | 122 | +5 | +4.3% | 123,200 |
| 2022/09/16 | 117 | 117 | 115 | 117 | ±0 | ±0% | 45,500 |
| 2022/09/15 | 116 | 118 | 116 | 117 | +1 | +0.9% | 22,100 |
| 2022/09/14 | 115 | 117 | 115 | 116 | -1 | -0.9% | 25,700 |
| 2022/09/13 | 117 | 118 | 116 | 117 | +1 | +0.9% | 29,100 |
| 2022/09/12 | 116 | 117 | 115 | 116 | ±0 | ±0% | 9,700 |
| 2022/09/09 | 115 | 117 | 115 | 116 | ±0 | ±0% | 45,700 |
| 2022/09/08 | 117 | 117 | 114 | 116 | -1 | -0.9% | 20,400 |
| 2022/09/07 | 116 | 117 | 114 | 117 | ±0 | ±0% | 26,000 |
| 2022/09/06 | 117 | 117 | 115 | 117 | ±0 | ±0% | 5,600 |
| 2022/09/05 | 117 | 117 | 115 | 117 | +1 | +0.9% | 50,700 |
| 2022/09/02 | 114 | 116 | 114 | 116 | +2 | +1.8% | 24,500 |
| 2022/09/01 | 114 | 115 | 113 | 114 | ±0 | ±0% | 8,400 |
| 2022/08/31 | 113 | 115 | 113 | 114 | +1 | +0.9% | 18,900 |
| 2022/08/30 | 113 | 114 | 113 | 113 | -1 | -0.9% | 15,400 |
| 2022/08/29 | 113 | 115 | 112 | 114 | ±0 | ±0% | 26,800 |
| 2022/08/26 | 114 | 115 | 114 | 114 | -1 | -0.9% | 28,300 |
| 2022/08/25 | 118 | 118 | 115 | 115 | -1 | -0.9% | 27,200 |
| 2022/08/24 | 115 | 116 | 113 | 116 | +1 | +0.9% | 34,500 |
| 2022/08/23 | 114 | 115 | 112 | 115 | +1 | +0.9% | 61,500 |
| 2022/08/22 | 116 | 116 | 113 | 114 | -1 | -0.9% | 25,900 |
| 2022/08/19 | 115 | 115 | 113 | 115 | -1 | -0.9% | 71,000 |
| 2022/08/18 | 114 | 116 | 114 | 116 | +2 | +1.8% | 102,700 |
| 2022/08/17 | 116 | 116 | 114 | 114 | -2 | -1.7% | 18,700 |
| 2022/08/16 | 115 | 116 | 113 | 116 | +1 | +0.9% | 103,200 |
| 2022/08/15 | 114 | 117 | 111 | 115 | -11 | -8.7% | 395,800 |
| 2022/08/12 | 126 | 129 | 124 | 126 | ±0 | ±0% | 126,600 |
| 2022/08/10 | 122 | 128 | 120 | 126 | +4 | +3.3% | 242,700 |
| 2022/08/09 | 123 | 123 | 119 | 122 | ±0 | ±0% | 87,900 |
| 2022/08/08 | 122 | 124 | 120 | 122 | ±0 | ±0% | 132,800 |
| 2022/08/05 | 119 | 122 | 117 | 122 | +3 | +2.5% | 82,700 |
| 2022/08/04 | 120 | 120 | 119 | 119 | -1 | -0.8% | 27,800 |
| 2022/08/03 | 118 | 121 | 118 | 120 | +2 | +1.7% | 56,400 |
| 2022/08/02 | 119 | 119 | 117 | 118 | ±0 | ±0% | 16,800 |
| 2022/08/01 | 119 | 119 | 117 | 118 | -1 | -0.8% | 22,000 |
| 2022/07/29 | 119 | 120 | 117 | 119 | ±0 | ±0% | 84,300 |
| 2022/07/28 | 120 | 120 | 118 | 119 | +1 | +0.8% | 14,400 |
| 2022/07/27 | 121 | 121 | 118 | 118 | -2 | -1.7% | 85,200 |
| 2022/07/26 | 123 | 123 | 119 | 120 | -1 | -0.8% | 74,200 |
| 2022/07/25 | 119 | 123 | 118 | 121 | +1 | +0.8% | 155,200 |
| 2022/07/22 | 120 | 120 | 118 | 120 | ±0 | ±0% | 61,400 |
| 2022/07/21 | 120 | 120 | 118 | 120 | ±0 | ±0% | 80,900 |
| 2022/07/20 | 120 | 120 | 118 | 120 | +1 | +0.8% | 67,500 |
| 2022/07/19 | 118 | 119 | 117 | 119 | +2 | +1.7% | 30,100 |
| 2022/07/15 | 119 | 119 | 116 | 117 | -1 | -0.8% | 31,000 |
| 2022/07/14 | 118 | 118 | 117 | 118 | ±0 | ±0% | 19,700 |
701～
750
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
