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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 1,248 | 1,248 | 1,213 | 1,232 | -7 | -0.6% | 2,700 |
| 2021/02/26 | 1,243 | 1,245 | 1,205 | 1,239 | -8 | -0.6% | 14,600 |
| 2021/02/25 | 1,250 | 1,270 | 1,200 | 1,247 | +57 | +4.8% | 43,200 |
| 2021/02/24 | 1,145 | 1,190 | 1,123 | 1,190 | +15 | +1.3% | 7,700 |
| 2021/02/22 | 1,175 | 1,175 | 1,169 | 1,175 | -4 | -0.3% | 1,500 |
| 2021/02/19 | 1,180 | 1,190 | 1,160 | 1,179 | -1 | -0.1% | 2,600 |
| 2021/02/18 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 1,000 |
| 2021/02/17 | 1,196 | 1,196 | 1,150 | 1,180 | -17 | -1.4% | 4,600 |
| 2021/02/16 | 1,210 | 1,210 | 1,171 | 1,197 | +17 | +1.4% | 1,500 |
| 2021/02/15 | 1,218 | 1,218 | 1,180 | 1,180 | -16 | -1.3% | 400 |
| 2021/02/12 | 1,234 | 1,234 | 1,170 | 1,196 | - | - | 2,400 |
| 2021/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/09 | 1,189 | 1,240 | 1,188 | 1,240 | +60 | +5.1% | 2,600 |
| 2021/02/08 | 1,190 | 1,190 | 1,090 | 1,180 | -10 | -0.8% | 2,300 |
| 2021/02/05 | 1,242 | 1,242 | 1,190 | 1,190 | -35 | -2.9% | 1,100 |
| 2021/02/04 | 1,198 | 1,225 | 1,198 | 1,225 | -3 | -0.2% | 400 |
| 2021/02/03 | 1,210 | 1,228 | 1,210 | 1,228 | -11 | -0.9% | 1,300 |
| 2021/02/02 | 1,235 | 1,239 | 1,200 | 1,239 | +28 | +2.3% | 700 |
| 2021/02/01 | 1,240 | 1,240 | 1,211 | 1,211 | -43 | -3.4% | 1,400 |
| 2021/01/29 | 1,220 | 1,254 | 1,190 | 1,254 | - | - | 15,900 |
| 2021/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/27 | 1,249 | 1,250 | 1,249 | 1,250 | -6 | -0.5% | 500 |
| 2021/01/26 | 1,257 | 1,257 | 1,228 | 1,256 | -2 | -0.2% | 3,300 |
| 2021/01/25 | 1,260 | 1,260 | 1,235 | 1,258 | -7 | -0.6% | 5,000 |
| 2021/01/22 | 1,269 | 1,269 | 1,240 | 1,265 | -4 | -0.3% | 1,300 |
| 2021/01/21 | 1,284 | 1,285 | 1,264 | 1,269 | -5 | -0.4% | 22,600 |
| 2021/01/20 | 1,271 | 1,293 | 1,240 | 1,274 | -3 | -0.2% | 17,700 |
| 2021/01/19 | 1,277 | 1,277 | 1,246 | 1,277 | -1 | -0.1% | 1,900 |
| 2021/01/18 | 1,247 | 1,318 | 1,247 | 1,278 | +31 | +2.5% | 7,400 |
| 2021/01/15 | 1,260 | 1,300 | 1,237 | 1,247 | -23 | -1.8% | 3,700 |
| 2021/01/14 | 1,280 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 2,900 |
| 2021/01/13 | 1,294 | 1,294 | 1,256 | 1,280 | -14 | -1.1% | 1,400 |
| 2021/01/12 | 1,279 | 1,294 | 1,258 | 1,294 | +7 | +0.5% | 3,000 |
| 2021/01/08 | 1,280 | 1,298 | 1,261 | 1,287 | -2 | -0.2% | 1,300 |
| 2021/01/07 | 1,295 | 1,300 | 1,265 | 1,289 | -9 | -0.7% | 2,600 |
| 2021/01/06 | 1,307 | 1,307 | 1,277 | 1,298 | -2 | -0.2% | 1,500 |
| 2021/01/05 | 1,309 | 1,309 | 1,300 | 1,300 | -9 | -0.7% | 1,000 |
| 2021/01/04 | 1,300 | 1,309 | 1,268 | 1,309 | -5 | -0.4% | 3,200 |
| 2020/12/30 | 1,298 | 1,314 | 1,260 | 1,314 | +14 | +1.1% | 3,400 |
| 2020/12/29 | 1,320 | 1,325 | 1,270 | 1,300 | ±0 | ±0% | 9,200 |
| 2020/12/28 | 1,325 | 1,325 | 1,280 | 1,300 | -25 | -1.9% | 7,800 |
| 2020/12/25 | 1,319 | 1,327 | 1,292 | 1,325 | -2 | -0.2% | 5,300 |
| 2020/12/24 | 1,272 | 1,340 | 1,242 | 1,327 | +53 | +4.2% | 28,900 |
| 2020/12/23 | 1,255 | 1,276 | 1,251 | 1,274 | -1 | -0.1% | 2,600 |
| 2020/12/22 | 1,200 | 1,278 | 1,200 | 1,275 | +35 | +2.8% | 12,100 |
| 2020/12/21 | 1,240 | 1,240 | 1,218 | 1,240 | -10 | -0.8% | 500 |
| 2020/12/18 | 1,227 | 1,250 | 1,227 | 1,250 | -7 | -0.6% | 900 |
| 2020/12/17 | 1,259 | 1,259 | 1,229 | 1,257 | -8 | -0.6% | 300 |
| 2020/12/16 | 1,266 | 1,266 | 1,246 | 1,265 | -2 | -0.2% | 600 |
| 2020/12/15 | 1,239 | 1,269 | 1,235 | 1,267 | -2 | -0.2% | 5,800 |
1101～
1150
件表示中 / 3770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 | 12,300円 | +11.5% | - | 0.00% | 17.83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 |
| ポプラ | 18,700円 | -4.4% | -9.5% | 0.00% | 11.09倍 | 62.33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 |
| セキド | 74,500円 | +1.8% | - | 0.00% | 539.86倍 | 2.72倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| マルシェ | 20,100円 | +13.5% | +96.9% | 0.00% | 81.38倍 | 20.81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 |
| 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
