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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 795 | 796 | 790 | 790 | -8 | -1% | 900 |
| 2020/07/15 | 794 | 798 | 793 | 798 | +10 | +1.3% | 700 |
| 2020/07/14 | 788 | 788 | 788 | 788 | +3 | +0.4% | 200 |
| 2020/07/13 | 786 | 786 | 785 | 785 | -2 | -0.3% | 1,000 |
| 2020/07/10 | 789 | 790 | 787 | 787 | -3 | -0.4% | 800 |
| 2020/07/09 | 810 | 821 | 790 | 790 | -9 | -1.1% | 1,700 |
| 2020/07/08 | 793 | 799 | 793 | 799 | +6 | +0.8% | 900 |
| 2020/07/07 | 795 | 795 | 793 | 793 | -7 | -0.9% | 200 |
| 2020/07/06 | 789 | 803 | 789 | 800 | ±0 | ±0% | 500 |
| 2020/07/03 | 787 | 800 | 787 | 800 | +10 | +1.3% | 400 |
| 2020/07/02 | 792 | 792 | 790 | 790 | -4 | -0.5% | 1,700 |
| 2020/07/01 | 800 | 800 | 794 | 794 | -17 | -2.1% | 200 |
| 2020/06/30 | 800 | 811 | 798 | 811 | +11 | +1.4% | 2,000 |
| 2020/06/29 | 800 | 801 | 800 | 800 | ±0 | ±0% | 500 |
| 2020/06/26 | 800 | 800 | 800 | 800 | ±0 | ±0% | 200 |
| 2020/06/25 | 802 | 815 | 800 | 800 | -5 | -0.6% | 700 |
| 2020/06/24 | 805 | 805 | 805 | 805 | +4 | +0.5% | 100 |
| 2020/06/23 | 801 | 801 | 801 | 801 | +3 | +0.4% | 800 |
| 2020/06/22 | 800 | 813 | 798 | 798 | -2 | -0.3% | 2,000 |
| 2020/06/19 | 800 | 801 | 800 | 800 | -5 | -0.6% | 1,900 |
| 2020/06/18 | 804 | 805 | 804 | 805 | +1 | +0.1% | 1,200 |
| 2020/06/17 | 790 | 804 | 790 | 804 | +9 | +1.1% | 1,300 |
| 2020/06/16 | 784 | 795 | 784 | 795 | +12 | +1.5% | 500 |
| 2020/06/15 | 796 | 796 | 783 | 783 | +2 | +0.3% | 1,000 |
| 2020/06/12 | 801 | 813 | 781 | 781 | -32 | -3.9% | 3,300 |
| 2020/06/11 | 817 | 821 | 813 | 813 | -3 | -0.4% | 3,000 |
| 2020/06/10 | 818 | 818 | 813 | 816 | -5 | -0.6% | 1,500 |
| 2020/06/09 | 821 | 821 | 821 | 821 | -2 | -0.2% | 100 |
| 2020/06/08 | 816 | 823 | 815 | 823 | +3 | +0.4% | 1,900 |
| 2020/06/05 | 819 | 830 | 819 | 820 | -5 | -0.6% | 800 |
| 2020/06/04 | 830 | 853 | 825 | 825 | +6 | +0.7% | 800 |
| 2020/06/03 | 845 | 845 | 819 | 819 | -41 | -4.8% | 3,200 |
| 2020/06/02 | 868 | 870 | 860 | 860 | +4 | +0.5% | 1,200 |
| 2020/06/01 | 840 | 876 | 832 | 856 | +31 | +3.8% | 6,900 |
| 2020/05/29 | 804 | 825 | 804 | 825 | +18 | +2.2% | 3,700 |
| 2020/05/28 | 803 | 823 | 803 | 807 | +9 | +1.1% | 4,000 |
| 2020/05/27 | 800 | 800 | 797 | 798 | -16 | -2% | 800 |
| 2020/05/26 | 787 | 817 | 787 | 814 | +28 | +3.6% | 5,800 |
| 2020/05/25 | 791 | 793 | 786 | 786 | +7 | +0.9% | 2,700 |
| 2020/05/22 | 786 | 786 | 779 | 779 | -5 | -0.6% | 900 |
| 2020/05/21 | 772 | 784 | 772 | 784 | +5 | +0.6% | 1,100 |
| 2020/05/20 | 770 | 779 | 770 | 779 | +9 | +1.2% | 1,500 |
| 2020/05/19 | 769 | 770 | 769 | 770 | +2 | +0.3% | 1,000 |
| 2020/05/18 | 773 | 775 | 768 | 768 | -8 | -1% | 2,700 |
| 2020/05/15 | 779 | 781 | 770 | 776 | +1 | +0.1% | 2,300 |
| 2020/05/14 | 781 | 789 | 773 | 775 | -15 | -1.9% | 2,300 |
| 2020/05/13 | 777 | 790 | 777 | 790 | +10 | +1.3% | 700 |
| 2020/05/12 | 783 | 790 | 780 | 780 | -2 | -0.3% | 3,000 |
| 2020/05/11 | 792 | 792 | 773 | 782 | -12 | -1.5% | 7,700 |
| 2020/05/08 | 775 | 800 | 770 | 794 | - | - | 3,800 |
1251～
1300
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
