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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 245 | 245 | 242 | 242 | - | - | 2,000 |
| 2017/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/27 | 246 | 246 | 245 | 245 | -1 | -0.4% | 5,000 |
| 2017/04/26 | 245 | 246 | 245 | 246 | - | - | 2,000 |
| 2017/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/24 | 245 | 245 | 241 | 242 | -3 | -1.2% | 10,000 |
| 2017/04/21 | 242 | 245 | 242 | 245 | +1 | +0.4% | 2,000 |
| 2017/04/20 | 245 | 245 | 244 | 244 | +4 | +1.7% | 5,000 |
| 2017/04/19 | 240 | 240 | 240 | 240 | +2 | +0.8% | 1,000 |
| 2017/04/18 | 243 | 243 | 238 | 238 | -6 | -2.5% | 10,000 |
| 2017/04/17 | 244 | 245 | 243 | 244 | ±0 | ±0% | 13,000 |
| 2017/04/14 | 244 | 244 | 244 | 244 | -3 | -1.2% | 1,000 |
| 2017/04/13 | 247 | 248 | 247 | 247 | +3 | +1.2% | 14,000 |
| 2017/04/12 | 249 | 249 | 240 | 244 | +5 | +2.1% | 25,000 |
| 2017/04/11 | 248 | 250 | 239 | 239 | ±0 | ±0% | 13,000 |
| 2017/04/10 | 239 | 239 | 234 | 239 | +6 | +2.6% | 8,000 |
| 2017/04/07 | 235 | 235 | 232 | 233 | +1 | +0.4% | 9,000 |
| 2017/04/06 | 231 | 232 | 229 | 232 | +1 | +0.4% | 11,000 |
| 2017/04/05 | 228 | 231 | 228 | 231 | +2 | +0.9% | 4,000 |
| 2017/04/04 | 229 | 232 | 226 | 229 | -8 | -3.4% | 30,000 |
| 2017/04/03 | 239 | 239 | 237 | 237 | -2 | -0.8% | 2,000 |
| 2017/03/31 | 239 | 241 | 238 | 239 | ±0 | ±0% | 7,000 |
| 2017/03/30 | 249 | 249 | 239 | 239 | -4 | -1.6% | 34,000 |
| 2017/03/29 | 243 | 243 | 225 | 243 | -7 | -2.8% | 156,000 |
| 2017/03/28 | 258 | 259 | 249 | 250 | -8 | -3.1% | 93,000 |
| 2017/03/27 | 261 | 262 | 255 | 258 | -11 | -4.1% | 67,000 |
| 2017/03/24 | 269 | 269 | 269 | 269 | +1 | +0.4% | 9,000 |
| 2017/03/23 | 268 | 268 | 268 | 268 | -1 | -0.4% | 9,000 |
| 2017/03/22 | 269 | 270 | 269 | 269 | ±0 | ±0% | 13,000 |
| 2017/03/21 | 268 | 270 | 268 | 269 | +1 | +0.4% | 12,000 |
| 2017/03/17 | 267 | 268 | 267 | 268 | +1 | +0.4% | 5,000 |
| 2017/03/16 | 268 | 268 | 267 | 267 | +1 | +0.4% | 5,000 |
| 2017/03/15 | 266 | 266 | 266 | 266 | ±0 | ±0% | 1,000 |
| 2017/03/14 | 266 | 266 | 266 | 266 | +1 | +0.4% | 2,000 |
| 2017/03/13 | 269 | 269 | 265 | 265 | -4 | -1.5% | 9,000 |
| 2017/03/10 | 267 | 269 | 267 | 269 | ±0 | ±0% | 3,000 |
| 2017/03/09 | 266 | 269 | 266 | 269 | +3 | +1.1% | 13,000 |
| 2017/03/08 | 267 | 267 | 266 | 266 | ±0 | ±0% | 8,000 |
| 2017/03/07 | 267 | 267 | 266 | 266 | +1 | +0.4% | 2,000 |
| 2017/03/06 | 265 | 266 | 264 | 265 | ±0 | ±0% | 8,000 |
| 2017/03/03 | 265 | 265 | 265 | 265 | +1 | +0.4% | 1,000 |
| 2017/03/02 | 264 | 264 | 263 | 264 | +1 | +0.4% | 4,000 |
| 2017/03/01 | 265 | 265 | 263 | 263 | -2 | -0.8% | 2,000 |
| 2017/02/28 | 263 | 265 | 263 | 265 | +2 | +0.8% | 3,000 |
| 2017/02/27 | 265 | 266 | 263 | 263 | -1 | -0.4% | 8,000 |
| 2017/02/24 | 263 | 264 | 263 | 264 | +1 | +0.4% | 4,000 |
| 2017/02/23 | 265 | 265 | 261 | 263 | -2 | -0.8% | 12,000 |
| 2017/02/22 | 263 | 266 | 263 | 265 | +1 | +0.4% | 9,000 |
| 2017/02/21 | 264 | 264 | 258 | 264 | ±0 | ±0% | 7,000 |
| 2017/02/20 | 262 | 264 | 262 | 264 | +2 | +0.8% | 11,000 |
2001～
2050
件表示中 / 3738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 | 12,200円 | +11.5% | - | 0.00% | 17.68倍 | 0.46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 |
| ピクスタ | 95,600円 | +4.1% | -60.2% | 4.71% | 10.49倍 | 1.47倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| オートウェーブ | 15,000円 | +7.9% | +11.4% | 2.00% | 7.61倍 | 0.52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 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| マルシェ | 20,000円 | +13.5% | +96.9% | 0.00% | 101.01倍 | 20.70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 |
市場注目の銘柄
チャート関連のコラム
