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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 137 | 139 | 137 | 139 | +2 | +1.5% | 11,900 |
| 2025/02/17 | 139 | 139 | 135 | 137 | -2 | -1.4% | 41,100 |
| 2025/02/14 | 141 | 142 | 136 | 139 | -1 | -0.7% | 85,200 |
| 2025/02/13 | 141 | 142 | 140 | 140 | -1 | -0.7% | 20,300 |
| 2025/02/12 | 142 | 143 | 141 | 141 | ±0 | ±0% | 17,700 |
| 2025/02/10 | 141 | 144 | 140 | 141 | +1 | +0.7% | 41,800 |
| 2025/02/07 | 141 | 143 | 139 | 140 | -1 | -0.7% | 16,900 |
| 2025/02/06 | 141 | 144 | 140 | 141 | +1 | +0.7% | 17,300 |
| 2025/02/05 | 141 | 141 | 139 | 140 | -1 | -0.7% | 10,400 |
| 2025/02/04 | 140 | 143 | 140 | 141 | +2 | +1.4% | 38,800 |
| 2025/02/03 | 142 | 142 | 139 | 139 | -2 | -1.4% | 11,400 |
| 2025/01/31 | 143 | 143 | 141 | 141 | ±0 | ±0% | 12,900 |
| 2025/01/30 | 143 | 146 | 141 | 141 | ±0 | ±0% | 44,500 |
| 2025/01/29 | 142 | 143 | 140 | 141 | +1 | +0.7% | 29,100 |
| 2025/01/28 | 140 | 142 | 139 | 140 | ±0 | ±0% | 27,500 |
| 2025/01/27 | 140 | 142 | 140 | 140 | +1 | +0.7% | 27,000 |
| 2025/01/24 | 141 | 141 | 138 | 139 | +1 | +0.7% | 47,100 |
| 2025/01/23 | 142 | 152 | 136 | 138 | +1 | +0.7% | 266,900 |
| 2025/01/22 | 139 | 139 | 137 | 137 | -1 | -0.7% | 30,100 |
| 2025/01/21 | 140 | 141 | 138 | 138 | -3 | -2.1% | 14,000 |
| 2025/01/20 | 136 | 143 | 136 | 141 | +3 | +2.2% | 60,000 |
| 2025/01/17 | 138 | 139 | 136 | 138 | +2 | +1.5% | 23,200 |
| 2025/01/16 | 139 | 139 | 136 | 136 | -2 | -1.4% | 87,500 |
| 2025/01/15 | 139 | 141 | 138 | 138 | -1 | -0.7% | 25,600 |
| 2025/01/14 | 139 | 142 | 136 | 139 | -1 | -0.7% | 42,900 |
| 2025/01/10 | 141 | 141 | 138 | 140 | +1 | +0.7% | 21,100 |
| 2025/01/09 | 139 | 140 | 137 | 139 | -1 | -0.7% | 60,500 |
| 2025/01/08 | 142 | 143 | 139 | 140 | -1 | -0.7% | 57,800 |
| 2025/01/07 | 143 | 146 | 141 | 141 | -2 | -1.4% | 74,900 |
| 2025/01/06 | 144 | 146 | 143 | 143 | +1 | +0.7% | 79,400 |
| 2024/12/30 | 147 | 158 | 139 | 142 | -1 | -0.7% | 348,500 |
| 2024/12/27 | 145 | 146 | 143 | 143 | -2 | -1.4% | 81,500 |
| 2024/12/26 | 146 | 146 | 142 | 145 | ±0 | ±0% | 118,500 |
| 2024/12/25 | 145 | 164 | 136 | 145 | +5 | +3.6% | 771,500 |
| 2024/12/24 | 147 | 149 | 136 | 140 | -9 | -6% | 213,800 |
| 2024/12/23 | 153 | 154 | 145 | 149 | -4 | -2.6% | 120,700 |
| 2024/12/20 | 157 | 159 | 152 | 153 | -3 | -1.9% | 82,800 |
| 2024/12/19 | 154 | 159 | 152 | 156 | -3 | -1.9% | 158,600 |
| 2024/12/18 | 166 | 166 | 156 | 159 | -7 | -4.2% | 170,000 |
| 2024/12/17 | 164 | 168 | 158 | 166 | +4 | +2.5% | 149,500 |
| 2024/12/16 | 168 | 169 | 158 | 162 | -9 | -5.3% | 298,600 |
| 2024/12/13 | 185 | 185 | 167 | 171 | -14 | -7.6% | 588,200 |
| 2024/12/12 | 177 | 185 | 172 | 185 | +3 | +1.6% | 640,200 |
| 2024/12/11 | 185 | 185 | 173 | 182 | -8 | -4.2% | 733,900 |
| 2024/12/10 | 217 | 227 | 183 | 190 | +9 | +5% | 4,530,000 |
| 2024/12/09 | 181 | 181 | 181 | 181 | +50 | +38.2% | 101,500 |
| 2024/12/06 | 133 | 133 | 129 | 131 | -3 | -2.2% | 39,300 |
| 2024/12/05 | 132 | 134 | 132 | 134 | -2 | -1.5% | 37,400 |
| 2024/12/04 | 136 | 136 | 132 | 136 | -1 | -0.7% | 64,400 |
| 2024/12/03 | 137 | 138 | 136 | 137 | ±0 | ±0% | 23,200 |
51～
100
件表示中 / 3692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 | -20.1% | - | 0.00% | - | 0.41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 | 15,000円 | +1.1% | +4.0% | 2.00% | 7.94倍 | 0.55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 |
| ＺＯＡ | 148,800円 | +4.7% | +20.0% | 4.70% | 5.34倍 | 0.67倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| 富士マガ | 64,800円 | +3.9% | +17.4% | 3.24% | 9.31倍 | 0.90倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
