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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/01 | 771 | 771 | 760 | 760 | -18 | -2.3% | 4,600 |
| 2020/04/30 | 775 | 785 | 767 | 778 | +8 | +1% | 3,300 |
| 2020/04/28 | 771 | 771 | 757 | 770 | -10 | -1.3% | 3,200 |
| 2020/04/27 | 772 | 793 | 772 | 780 | +10 | +1.3% | 400 |
| 2020/04/24 | 789 | 789 | 770 | 770 | -19 | -2.4% | 1,800 |
| 2020/04/23 | 786 | 810 | 770 | 789 | +7 | +0.9% | 6,200 |
| 2020/04/22 | 770 | 782 | 770 | 782 | +12 | +1.6% | 2,300 |
| 2020/04/21 | 815 | 815 | 765 | 770 | -46 | -5.6% | 8,800 |
| 2020/04/20 | 800 | 914 | 797 | 816 | +34 | +4.3% | 18,500 |
| 2020/04/17 | 799 | 799 | 782 | 782 | -12 | -1.5% | 1,200 |
| 2020/04/16 | 795 | 795 | 777 | 794 | -3 | -0.4% | 3,800 |
| 2020/04/15 | 805 | 805 | 797 | 797 | +1 | +0.1% | 800 |
| 2020/04/14 | 799 | 800 | 796 | 796 | -18 | -2.2% | 800 |
| 2020/04/13 | 781 | 825 | 781 | 814 | +36 | +4.6% | 2,700 |
| 2020/04/10 | 819 | 820 | 775 | 778 | -32 | -4% | 5,800 |
| 2020/04/09 | 810 | 814 | 796 | 810 | +20 | +2.5% | 1,100 |
| 2020/04/08 | 781 | 798 | 775 | 790 | +5 | +0.6% | 2,200 |
| 2020/04/07 | 793 | 800 | 767 | 785 | +7 | +0.9% | 2,600 |
| 2020/04/06 | 757 | 817 | 757 | 778 | +51 | +7% | 5,700 |
| 2020/04/03 | 783 | 793 | 727 | 727 | -71 | -8.9% | 7,000 |
| 2020/04/02 | 801 | 810 | 782 | 798 | -47 | -5.6% | 2,400 |
| 2020/04/01 | 859 | 859 | 804 | 845 | -10 | -1.2% | 3,700 |
| 2020/03/31 | 946 | 946 | 830 | 855 | -61 | -6.7% | 6,600 |
| 2020/03/30 | 841 | 929 | 826 | 916 | +105 | +12.9% | 10,000 |
| 2020/03/27 | 770 | 811 | 768 | 811 | +51 | +6.7% | 5,000 |
| 2020/03/26 | 773 | 773 | 760 | 760 | +1 | +0.1% | 1,000 |
| 2020/03/25 | 751 | 780 | 751 | 759 | +9 | +1.2% | 2,400 |
| 2020/03/24 | 713 | 771 | 713 | 750 | +32 | +4.5% | 3,000 |
| 2020/03/23 | 716 | 718 | 699 | 718 | +2 | +0.3% | 2,500 |
| 2020/03/19 | 731 | 731 | 713 | 716 | +15 | +2.1% | 500 |
| 2020/03/18 | 701 | 712 | 701 | 701 | -14 | -2% | 1,600 |
| 2020/03/17 | 700 | 715 | 678 | 715 | +14 | +2% | 4,000 |
| 2020/03/16 | 719 | 722 | 701 | 701 | +4 | +0.6% | 5,100 |
| 2020/03/13 | 713 | 720 | 660 | 697 | -61 | -8% | 12,600 |
| 2020/03/12 | 802 | 802 | 753 | 758 | -52 | -6.4% | 2,000 |
| 2020/03/11 | 754 | 822 | 754 | 810 | +41 | +5.3% | 2,500 |
| 2020/03/10 | 751 | 769 | 702 | 769 | -21 | -2.7% | 12,100 |
| 2020/03/09 | 851 | 851 | 761 | 790 | -91 | -10.3% | 13,700 |
| 2020/03/06 | 910 | 910 | 880 | 881 | -29 | -3.2% | 3,000 |
| 2020/03/05 | 919 | 919 | 910 | 910 | ±0 | ±0% | 600 |
| 2020/03/04 | 931 | 931 | 906 | 910 | -36 | -3.8% | 1,500 |
| 2020/03/03 | 922 | 947 | 920 | 946 | +36 | +4% | 4,900 |
| 2020/03/02 | 900 | 930 | 860 | 910 | +20 | +2.2% | 6,400 |
| 2020/02/28 | 955 | 958 | 873 | 890 | -80 | -8.2% | 20,100 |
| 2020/02/27 | 1,000 | 1,000 | 970 | 970 | -30 | -3% | 5,100 |
| 2020/02/26 | 992 | 1,025 | 992 | 1,000 | -4 | -0.4% | 5,900 |
| 2020/02/25 | 1,017 | 1,017 | 959 | 1,004 | -45 | -4.3% | 5,400 |
| 2020/02/21 | 1,035 | 1,056 | 1,030 | 1,049 | +14 | +1.4% | 2,000 |
| 2020/02/20 | 1,041 | 1,090 | 1,035 | 1,035 | -9 | -0.9% | 8,500 |
1301～
1350
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
