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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/07 | 134 | 137 | 134 | 136 | +1 | +0.7% | 15,500 |
| 2025/03/06 | 133 | 139 | 133 | 135 | +4 | +3.1% | 69,600 |
| 2025/03/05 | 133 | 135 | 131 | 131 | -2 | -1.5% | 24,300 |
| 2025/03/04 | 132 | 135 | 129 | 133 | ±0 | ±0% | 65,000 |
| 2025/03/03 | 131 | 135 | 130 | 133 | +2 | +1.5% | 59,500 |
| 2025/02/28 | 133 | 134 | 131 | 131 | -3 | -2.2% | 46,300 |
| 2025/02/27 | 134 | 136 | 132 | 134 | ±0 | ±0% | 16,300 |
| 2025/02/26 | 135 | 136 | 131 | 134 | -1 | -0.7% | 53,000 |
| 2025/02/25 | 137 | 137 | 132 | 135 | -1 | -0.7% | 49,100 |
| 2025/02/21 | 136 | 138 | 133 | 136 | -1 | -0.7% | 55,800 |
| 2025/02/20 | 134 | 138 | 134 | 137 | +2 | +1.5% | 68,300 |
| 2025/02/19 | 138 | 139 | 135 | 135 | -4 | -2.9% | 69,500 |
| 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 |
51～
100
件表示中 / 3722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 |
| フェスタリアＨＤ | 60,700円 | +1.0% | +15.0% | 1.15% | 14.44倍 | 1.39倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| ピクスタ | 95,200円 | +4.1% | -60.2% | 4.73% | 10.45倍 | 1.47倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| オートウェーブ | 14,600円 | +7.9% | +11.4% | 2.05% | 7.40倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
