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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 215 | 215 | 215 | 215 | ±0 | ±0% | 1,000 |
| 2014/10/20 | 215 | 215 | 215 | 215 | +1 | +0.5% | 1,000 |
| 2014/10/17 | 215 | 215 | 210 | 214 | +1 | +0.5% | 15,000 |
| 2014/10/16 | 213 | 213 | 213 | 213 | -1 | -0.5% | 1,000 |
| 2014/10/15 | 213 | 214 | 213 | 214 | +1 | +0.5% | 2,000 |
| 2014/10/14 | 213 | 213 | 211 | 213 | -3 | -1.4% | 27,000 |
| 2014/10/10 | 216 | 216 | 216 | 216 | +1 | +0.5% | 1,000 |
| 2014/10/09 | 215 | 215 | 215 | 215 | -1 | -0.5% | 10,000 |
| 2014/10/08 | 215 | 216 | 215 | 216 | +1 | +0.5% | 2,000 |
| 2014/10/07 | 217 | 217 | 215 | 215 | -4 | -1.8% | 9,000 |
| 2014/10/06 | 220 | 220 | 219 | 219 | +3 | +1.4% | 5,000 |
| 2014/10/03 | 216 | 216 | 216 | 216 | -2 | -0.9% | 2,000 |
| 2014/10/02 | 219 | 219 | 217 | 218 | -1 | -0.5% | 15,000 |
| 2014/10/01 | 218 | 219 | 218 | 219 | ±0 | ±0% | 5,000 |
| 2014/09/30 | 219 | 219 | 219 | 219 | +1 | +0.5% | 3,000 |
| 2014/09/29 | 218 | 218 | 218 | 218 | -1 | -0.5% | 1,000 |
| 2014/09/26 | 219 | 219 | 218 | 219 | -4 | -1.8% | 10,000 |
| 2014/09/25 | 223 | 223 | 220 | 223 | +1 | +0.5% | 23,000 |
| 2014/09/24 | 220 | 222 | 220 | 222 | +2 | +0.9% | 10,000 |
| 2014/09/22 | 220 | 220 | 219 | 220 | ±0 | ±0% | 14,000 |
| 2014/09/19 | 219 | 220 | 219 | 220 | +1 | +0.5% | 7,000 |
| 2014/09/18 | 220 | 220 | 219 | 219 | -1 | -0.5% | 4,000 |
| 2014/09/17 | 218 | 220 | 218 | 220 | +2 | +0.9% | 7,000 |
| 2014/09/16 | 220 | 220 | 218 | 218 | -1 | -0.5% | 4,000 |
| 2014/09/12 | 219 | 219 | 219 | 219 | -1 | -0.5% | 2,000 |
| 2014/09/11 | 220 | 220 | 220 | 220 | +1 | +0.5% | 4,000 |
| 2014/09/10 | 219 | 219 | 219 | 219 | ±0 | ±0% | 1,000 |
| 2014/09/09 | 217 | 220 | 217 | 219 | +1 | +0.5% | 5,000 |
| 2014/09/08 | 218 | 218 | 218 | 218 | +1 | +0.5% | 1,000 |
| 2014/09/05 | 219 | 220 | 217 | 217 | -1 | -0.5% | 15,000 |
| 2014/09/04 | 218 | 218 | 218 | 218 | ±0 | ±0% | 1,000 |
| 2014/09/03 | 219 | 219 | 218 | 218 | -1 | -0.5% | 9,000 |
| 2014/09/02 | 219 | 219 | 219 | 219 | +1 | +0.5% | 2,000 |
| 2014/09/01 | 219 | 219 | 218 | 218 | ±0 | ±0% | 4,000 |
| 2014/08/29 | 218 | 218 | 218 | 218 | ±0 | ±0% | 1,000 |
| 2014/08/28 | 218 | 218 | 218 | 218 | - | - | 3,000 |
| 2014/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/26 | 219 | 219 | 218 | 218 | +2 | +0.9% | 2,000 |
| 2014/08/25 | 218 | 218 | 216 | 216 | -2 | -0.9% | 8,000 |
| 2014/08/22 | 219 | 219 | 218 | 218 | ±0 | ±0% | 2,000 |
| 2014/08/21 | 218 | 218 | 218 | 218 | - | - | 2,000 |
| 2014/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/19 | 218 | 218 | 218 | 218 | -1 | -0.5% | 1,000 |
| 2014/08/18 | 218 | 219 | 218 | 219 | +1 | +0.5% | 3,000 |
| 2014/08/15 | 218 | 218 | 218 | 218 | +1 | +0.5% | 1,000 |
| 2014/08/14 | 217 | 217 | 217 | 217 | -1 | -0.5% | 2,000 |
| 2014/08/13 | 218 | 218 | 218 | 218 | +2 | +0.9% | 3,000 |
| 2014/08/12 | 214 | 216 | 214 | 216 | +1 | +0.5% | 6,000 |
| 2014/08/11 | 215 | 215 | 215 | 215 | - | - | 5,000 |
| 2014/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2651～
2700
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
