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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 118 | 120 | 117 | 118 | -1 | -0.8% | 50,400 |
| 2022/07/12 | 120 | 120 | 118 | 119 | -1 | -0.8% | 21,000 |
| 2022/07/11 | 118 | 120 | 117 | 120 | +1 | +0.8% | 83,700 |
| 2022/07/08 | 119 | 119 | 117 | 119 | +1 | +0.8% | 49,600 |
| 2022/07/07 | 119 | 119 | 114 | 118 | +1 | +0.9% | 93,500 |
| 2022/07/06 | 115 | 118 | 113 | 117 | +3 | +2.6% | 112,000 |
| 2022/07/05 | 113 | 114 | 112 | 114 | +1 | +0.9% | 38,700 |
| 2022/07/04 | 115 | 116 | 113 | 113 | -1 | -0.9% | 45,300 |
| 2022/07/01 | 114 | 114 | 112 | 114 | +1 | +0.9% | 23,100 |
| 2022/06/30 | 114 | 115 | 113 | 113 | -1 | -0.9% | 14,600 |
| 2022/06/29 | 114 | 115 | 114 | 114 | -2 | -1.7% | 15,300 |
| 2022/06/28 | 116 | 116 | 114 | 116 | ±0 | ±0% | 18,700 |
| 2022/06/27 | 115 | 116 | 114 | 116 | +2 | +1.8% | 19,700 |
| 2022/06/24 | 113 | 115 | 111 | 114 | +1 | +0.9% | 51,200 |
| 2022/06/23 | 112 | 114 | 112 | 113 | +1 | +0.9% | 9,300 |
| 2022/06/22 | 113 | 114 | 111 | 112 | +1 | +0.9% | 29,400 |
| 2022/06/21 | 113 | 113 | 110 | 111 | -1 | -0.9% | 60,800 |
| 2022/06/20 | 114 | 115 | 112 | 112 | -2 | -1.8% | 10,400 |
| 2022/06/17 | 113 | 115 | 111 | 114 | -2 | -1.7% | 27,100 |
| 2022/06/16 | 115 | 116 | 113 | 116 | ±0 | ±0% | 12,800 |
| 2022/06/15 | 113 | 116 | 111 | 116 | +3 | +2.7% | 44,900 |
| 2022/06/14 | 115 | 115 | 110 | 113 | -3 | -2.6% | 101,700 |
| 2022/06/13 | 116 | 117 | 115 | 116 | ±0 | ±0% | 36,100 |
| 2022/06/10 | 117 | 118 | 116 | 116 | -2 | -1.7% | 14,000 |
| 2022/06/09 | 118 | 118 | 115 | 118 | +1 | +0.9% | 38,400 |
| 2022/06/08 | 118 | 118 | 114 | 117 | -1 | -0.8% | 61,000 |
| 2022/06/07 | 118 | 119 | 115 | 118 | +2 | +1.7% | 39,100 |
| 2022/06/06 | 117 | 121 | 113 | 116 | -1 | -0.9% | 80,600 |
| 2022/06/03 | 119 | 119 | 117 | 117 | ±0 | ±0% | 6,400 |
| 2022/06/02 | 117 | 119 | 117 | 117 | -1 | -0.8% | 9,100 |
| 2022/06/01 | 117 | 118 | 117 | 118 | +1 | +0.9% | 42,200 |
| 2022/05/31 | 115 | 118 | 115 | 117 | +2 | +1.7% | 33,900 |
| 2022/05/30 | 117 | 117 | 115 | 115 | -2 | -1.7% | 33,800 |
| 2022/05/27 | 119 | 119 | 117 | 117 | -2 | -1.7% | 22,700 |
| 2022/05/26 | 118 | 119 | 117 | 119 | +1 | +0.8% | 29,700 |
| 2022/05/25 | 119 | 119 | 117 | 118 | -1 | -0.8% | 41,000 |
| 2022/05/24 | 120 | 120 | 118 | 119 | +1 | +0.8% | 89,100 |
| 2022/05/23 | 120 | 122 | 116 | 118 | -1 | -0.8% | 82,300 |
| 2022/05/20 | 119 | 119 | 116 | 119 | ±0 | ±0% | 16,400 |
| 2022/05/19 | 116 | 119 | 114 | 119 | ±0 | ±0% | 19,500 |
| 2022/05/18 | 114 | 119 | 114 | 119 | +6 | +5.3% | 101,000 |
| 2022/05/17 | 115 | 115 | 112 | 113 | -2 | -1.7% | 50,500 |
| 2022/05/16 | 119 | 119 | 112 | 115 | -2 | -1.7% | 47,600 |
| 2022/05/13 | 116 | 118 | 113 | 117 | ±0 | ±0% | 42,600 |
| 2022/05/12 | 120 | 123 | 115 | 117 | +5 | +4.5% | 247,000 |
| 2022/05/11 | 112 | 113 | 111 | 112 | ±0 | ±0% | 10,900 |
| 2022/05/10 | 113 | 113 | 111 | 112 | -2 | -1.8% | 15,300 |
| 2022/05/09 | 115 | 115 | 112 | 114 | -1 | -0.9% | 25,000 |
| 2022/05/06 | 114 | 116 | 113 | 115 | +1 | +0.9% | 10,400 |
| 2022/05/02 | 114 | 116 | 113 | 114 | -4 | -3.4% | 41,000 |
751～
800
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
