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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,450 | 1,450 | 1,410 | 1,414 | -16 | -1.1% | 1,200 |
| 2018/07/27 | 1,430 | 1,432 | 1,430 | 1,430 | +13 | +0.9% | 900 |
| 2018/07/26 | 1,425 | 1,425 | 1,417 | 1,417 | -8 | -0.6% | 300 |
| 2018/07/25 | 1,421 | 1,425 | 1,417 | 1,425 | +9 | +0.6% | 700 |
| 2018/07/24 | 1,403 | 1,427 | 1,403 | 1,416 | +8 | +0.6% | 2,500 |
| 2018/07/23 | 1,403 | 1,413 | 1,403 | 1,408 | +4 | +0.3% | 1,800 |
| 2018/07/20 | 1,407 | 1,409 | 1,404 | 1,404 | -5 | -0.4% | 700 |
| 2018/07/19 | 1,410 | 1,412 | 1,409 | 1,409 | -1 | -0.1% | 800 |
| 2018/07/18 | 1,412 | 1,415 | 1,410 | 1,410 | -2 | -0.1% | 900 |
| 2018/07/17 | 1,416 | 1,426 | 1,412 | 1,412 | -3 | -0.2% | 2,900 |
| 2018/07/13 | 1,420 | 1,426 | 1,415 | 1,415 | -11 | -0.8% | 1,800 |
| 2018/07/12 | 1,436 | 1,436 | 1,426 | 1,426 | +2 | +0.1% | 900 |
| 2018/07/11 | 1,429 | 1,430 | 1,421 | 1,424 | -10 | -0.7% | 3,200 |
| 2018/07/10 | 1,453 | 1,453 | 1,431 | 1,434 | -19 | -1.3% | 1,100 |
| 2018/07/09 | 1,465 | 1,465 | 1,453 | 1,453 | +7 | +0.5% | 900 |
| 2018/07/06 | 1,452 | 1,452 | 1,445 | 1,446 | -5 | -0.3% | 1,000 |
| 2018/07/05 | 1,465 | 1,466 | 1,451 | 1,451 | -17 | -1.2% | 1,200 |
| 2018/07/04 | 1,466 | 1,468 | 1,465 | 1,468 | +2 | +0.1% | 400 |
| 2018/07/03 | 1,466 | 1,467 | 1,460 | 1,466 | ±0 | ±0% | 2,500 |
| 2018/07/02 | 1,485 | 1,485 | 1,465 | 1,466 | -19 | -1.3% | 1,600 |
| 2018/06/29 | 1,483 | 1,487 | 1,483 | 1,485 | +3 | +0.2% | 900 |
| 2018/06/28 | 1,492 | 1,492 | 1,482 | 1,482 | -10 | -0.7% | 800 |
| 2018/06/27 | 1,499 | 1,502 | 1,480 | 1,492 | +12 | +0.8% | 2,000 |
| 2018/06/26 | 1,500 | 1,500 | 1,480 | 1,480 | -21 | -1.4% | 1,200 |
| 2018/06/25 | 1,510 | 1,510 | 1,501 | 1,501 | -5 | -0.3% | 1,300 |
| 2018/06/22 | 1,520 | 1,520 | 1,506 | 1,506 | -4 | -0.3% | 1,100 |
| 2018/06/21 | 1,515 | 1,515 | 1,510 | 1,510 | -5 | -0.3% | 6,600 |
| 2018/06/20 | 1,515 | 1,515 | 1,515 | 1,515 | -2 | -0.1% | 400 |
| 2018/06/19 | 1,518 | 1,518 | 1,516 | 1,517 | -1 | -0.1% | 1,700 |
| 2018/06/18 | 1,521 | 1,521 | 1,515 | 1,518 | -3 | -0.2% | 2,800 |
| 2018/06/15 | 1,525 | 1,525 | 1,521 | 1,521 | -6 | -0.4% | 900 |
| 2018/06/14 | 1,528 | 1,532 | 1,526 | 1,527 | -1 | -0.1% | 2,000 |
| 2018/06/13 | 1,530 | 1,530 | 1,528 | 1,528 | ±0 | ±0% | 1,100 |
| 2018/06/12 | 1,521 | 1,535 | 1,521 | 1,528 | +7 | +0.5% | 2,300 |
| 2018/06/11 | 1,558 | 1,558 | 1,521 | 1,521 | - | - | 1,200 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 1,546 | 1,565 | 1,546 | 1,565 | +19 | +1.2% | 400 |
| 2018/06/06 | 1,545 | 1,546 | 1,545 | 1,546 | -7 | -0.5% | 300 |
| 2018/06/05 | 1,585 | 1,585 | 1,553 | 1,553 | +8 | +0.5% | 1,600 |
| 2018/06/04 | 1,536 | 1,545 | 1,532 | 1,545 | -23 | -1.5% | 1,700 |
| 2018/06/01 | 1,551 | 1,568 | 1,548 | 1,568 | +7 | +0.4% | 2,700 |
| 2018/05/31 | 1,592 | 1,592 | 1,556 | 1,561 | +6 | +0.4% | 400 |
| 2018/05/30 | 1,581 | 1,581 | 1,555 | 1,555 | -11 | -0.7% | 900 |
| 2018/05/29 | 1,582 | 1,598 | 1,566 | 1,566 | -14 | -0.9% | 1,200 |
| 2018/05/28 | 1,581 | 1,581 | 1,580 | 1,580 | ±0 | ±0% | 500 |
| 2018/05/25 | 1,595 | 1,595 | 1,580 | 1,580 | - | - | 400 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 1,610 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 1,000 |
| 2018/05/22 | 1,602 | 1,614 | 1,601 | 1,610 | +23 | +1.4% | 1,300 |
| 2018/05/21 | 1,600 | 1,600 | 1,577 | 1,587 | +11 | +0.7% | 1,100 |
1651～
1700
件表示中 / 3694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 | 12,800円 | -20.1% | - | 0.00% | - | 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 |
| 大 和 | 39,300円 | +0.4% | +5.6% | 0.00% | 22.05倍 | 0.41倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
| トップカルチャ | 14,100円 | -1.1% | - | 0.00% | - | -3.82倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
| 東天紅 | 86,700円 | +1.9% | +2.0% | 1.73% | 5.06倍 | 0.33倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| オートウェーブ | 14,800円 | +1.1% | +4.0% | 2.03% | 7.84倍 | 0.54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
