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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 999 | 1,022 | 998 | 1,010 | +2 | +0.2% | 2,500 |
| 2019/07/04 | 1,015 | 1,021 | 996 | 1,008 | +5 | +0.5% | 1,900 |
| 2019/07/03 | 1,005 | 1,016 | 1,003 | 1,003 | +1 | +0.1% | 1,700 |
| 2019/07/02 | 998 | 1,035 | 998 | 1,002 | -2 | -0.2% | 6,300 |
| 2019/07/01 | 997 | 1,022 | 992 | 1,004 | +7 | +0.7% | 4,600 |
| 2019/06/28 | 1,000 | 1,011 | 980 | 997 | -6 | -0.6% | 8,400 |
| 2019/06/27 | 1,026 | 1,038 | 983 | 1,003 | -59 | -5.6% | 12,100 |
| 2019/06/26 | 1,072 | 1,099 | 1,062 | 1,062 | -25 | -2.3% | 3,600 |
| 2019/06/25 | 1,079 | 1,180 | 1,079 | 1,087 | +2 | +0.2% | 9,100 |
| 2019/06/24 | 1,113 | 1,121 | 1,071 | 1,085 | -81 | -6.9% | 12,700 |
| 2019/06/21 | 1,153 | 1,179 | 1,118 | 1,166 | -17 | -1.4% | 10,900 |
| 2019/06/20 | 1,204 | 1,212 | 1,168 | 1,183 | +39 | +3.4% | 10,500 |
| 2019/06/19 | 1,150 | 1,200 | 1,143 | 1,144 | -66 | -5.5% | 16,000 |
| 2019/06/18 | 1,126 | 1,229 | 1,093 | 1,210 | +58 | +5% | 39,300 |
| 2019/06/17 | 1,220 | 1,270 | 1,139 | 1,152 | -98 | -7.8% | 60,700 |
| 2019/06/14 | 1,191 | 1,317 | 1,177 | 1,250 | +179 | +16.7% | 377,700 |
| 2019/06/13 | 928 | 1,071 | 910 | 1,071 | +150 | +16.3% | 27,900 |
| 2019/06/12 | 916 | 934 | 900 | 921 | -9 | -1% | 7,600 |
| 2019/06/11 | 910 | 945 | 904 | 930 | +25 | +2.8% | 2,900 |
| 2019/06/10 | 911 | 944 | 905 | 905 | -6 | -0.7% | 4,200 |
| 2019/06/07 | 910 | 919 | 902 | 911 | +1 | +0.1% | 700 |
| 2019/06/06 | 908 | 910 | 899 | 910 | -10 | -1.1% | 2,000 |
| 2019/06/05 | 919 | 921 | 919 | 920 | +21 | +2.3% | 2,200 |
| 2019/06/04 | 878 | 899 | 872 | 899 | +19 | +2.2% | 4,300 |
| 2019/06/03 | 910 | 910 | 880 | 880 | -58 | -6.2% | 6,000 |
| 2019/05/31 | 979 | 997 | 935 | 938 | -71 | -7% | 4,800 |
| 2019/05/30 | 948 | 1,018 | 934 | 1,009 | +69 | +7.3% | 6,900 |
| 2019/05/29 | 944 | 952 | 933 | 940 | -28 | -2.9% | 2,900 |
| 2019/05/28 | 954 | 975 | 920 | 968 | +14 | +1.5% | 16,500 |
| 2019/05/27 | 998 | 999 | 933 | 954 | -53 | -5.3% | 10,600 |
| 2019/05/24 | 1,028 | 1,054 | 997 | 1,007 | -32 | -3.1% | 10,800 |
| 2019/05/23 | 1,112 | 1,112 | 1,018 | 1,039 | -73 | -6.6% | 21,300 |
| 2019/05/22 | 1,150 | 1,150 | 1,106 | 1,112 | -45 | -3.9% | 11,700 |
| 2019/05/21 | 1,135 | 1,160 | 1,085 | 1,157 | -3 | -0.3% | 27,400 |
| 2019/05/20 | 1,316 | 1,316 | 1,138 | 1,160 | -66 | -5.4% | 44,400 |
| 2019/05/17 | 1,068 | 1,355 | 1,068 | 1,226 | +171 | +16.2% | 162,300 |
| 2019/05/16 | 1,141 | 1,310 | 1,034 | 1,055 | -266 | -20.1% | 114,800 |
| 2019/05/15 | 1,101 | 1,321 | 1,100 | 1,321 | +300 | +29.4% | 59,500 |
| 2019/05/14 | 1,021 | 1,021 | 961 | 1,021 | +150 | +17.2% | 27,700 |
| 2019/05/13 | 788 | 871 | 788 | 871 | +150 | +20.8% | 19,700 |
| 2019/05/10 | 708 | 736 | 700 | 721 | +5 | +0.7% | 5,000 |
| 2019/05/09 | 720 | 720 | 716 | 716 | - | - | 400 |
| 2019/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/07 | 720 | 720 | 720 | 720 | +7 | +1% | 200 |
| 2019/04/26 | 714 | 714 | 713 | 713 | -1 | -0.1% | 500 |
| 2019/04/25 | 714 | 714 | 714 | 714 | -2 | -0.3% | 400 |
| 2019/04/24 | 719 | 722 | 715 | 716 | -16 | -2.2% | 900 |
| 2019/04/23 | 732 | 732 | 732 | 732 | ±0 | ±0% | 100 |
| 2019/04/22 | 720 | 732 | 714 | 732 | +12 | +1.7% | 900 |
| 2019/04/19 | 717 | 720 | 717 | 720 | +1 | +0.1% | 300 |
1501～
1550
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
