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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/02 | 135 | 135 | 133 | 133 | -2 | -1.5% | 18,500 |
| 2025/04/01 | 136 | 136 | 134 | 135 | +1 | +0.7% | 21,100 |
| 2025/03/31 | 133 | 135 | 133 | 134 | ±0 | ±0% | 35,400 |
| 2025/03/28 | 134 | 137 | 134 | 134 | ±0 | ±0% | 31,600 |
| 2025/03/27 | 133 | 137 | 133 | 134 | +2 | +1.5% | 98,400 |
| 2025/03/26 | 135 | 150 | 129 | 132 | -2 | -1.5% | 1,224,300 |
| 2025/03/25 | 137 | 137 | 134 | 134 | ±0 | ±0% | 30,000 |
| 2025/03/24 | 135 | 136 | 133 | 134 | +3 | +2.3% | 161,500 |
| 2025/03/21 | 139 | 173 | 128 | 131 | -6 | -4.4% | 1,815,000 |
| 2025/03/19 | 136 | 138 | 135 | 137 | ±0 | ±0% | 19,700 |
| 2025/03/18 | 136 | 138 | 136 | 137 | +2 | +1.5% | 33,300 |
| 2025/03/17 | 136 | 146 | 132 | 135 | ±0 | ±0% | 200,700 |
| 2025/03/14 | 136 | 137 | 132 | 135 | ±0 | ±0% | 27,700 |
| 2025/03/13 | 136 | 137 | 135 | 135 | -2 | -1.5% | 13,900 |
| 2025/03/12 | 135 | 138 | 134 | 137 | +2 | +1.5% | 12,500 |
| 2025/03/11 | 137 | 138 | 133 | 135 | -3 | -2.2% | 15,000 |
| 2025/03/10 | 137 | 139 | 135 | 138 | +2 | +1.5% | 63,200 |
51～
100
件表示中 / 3754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 | 12,500円 | +11.5% | - | 0.00% | 18.12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 |
| 光フード | 225,800円 | +13.3% | +19.9% | 1.77% | 21.13倍 | 1.73倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| 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 | 18,200円 | -4.4% | -9.5% | 0.00% | 10.79倍 | 60.67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% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
