ニチレイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,524 | 3,569 | 3,520 | 3,555 | +42 | +1.2% | 412,800 |
| 2024/05/30 | 3,476 | 3,513 | 3,457 | 3,513 | +4 | +0.1% | 354,400 |
| 2024/05/29 | 3,572 | 3,575 | 3,507 | 3,509 | -90 | -2.5% | 453,100 |
| 2024/05/28 | 3,616 | 3,618 | 3,580 | 3,599 | -23 | -0.6% | 255,600 |
| 2024/05/27 | 3,622 | 3,638 | 3,604 | 3,622 | +11 | +0.3% | 220,700 |
| 2024/05/24 | 3,630 | 3,662 | 3,591 | 3,611 | -64 | -1.7% | 414,900 |
| 2024/05/23 | 3,633 | 3,697 | 3,604 | 3,675 | +23 | +0.6% | 411,400 |
| 2024/05/22 | 3,703 | 3,703 | 3,646 | 3,652 | -37 | -1% | 375,100 |
| 2024/05/21 | 3,702 | 3,743 | 3,680 | 3,689 | -51 | -1.4% | 569,000 |
| 2024/05/20 | 3,721 | 3,754 | 3,699 | 3,740 | +14 | +0.4% | 523,900 |
| 2024/05/17 | 3,617 | 3,743 | 3,605 | 3,726 | +53 | +1.4% | 611,700 |
| 2024/05/16 | 3,755 | 3,755 | 3,652 | 3,673 | -83 | -2.2% | 629,300 |
| 2024/05/15 | 3,785 | 3,802 | 3,713 | 3,756 | -46 | -1.2% | 550,400 |
| 2024/05/14 | 3,879 | 3,919 | 3,793 | 3,802 | -88 | -2.3% | 574,500 |
| 2024/05/13 | 3,910 | 3,912 | 3,853 | 3,890 | -29 | -0.7% | 368,500 |
| 2024/05/10 | 3,951 | 3,976 | 3,903 | 3,919 | -47 | -1.2% | 427,100 |
| 2024/05/09 | 3,935 | 3,988 | 3,915 | 3,966 | +9 | +0.2% | 323,900 |
| 2024/05/08 | 3,955 | 3,959 | 3,890 | 3,957 | +6 | +0.2% | 396,000 |
| 2024/05/07 | 3,914 | 3,951 | 3,907 | 3,951 | -24 | -0.6% | 431,900 |
| 2024/05/02 | 3,942 | 3,975 | 3,923 | 3,975 | +35 | +0.9% | 427,700 |
| 2024/05/01 | 3,935 | 3,964 | 3,899 | 3,940 | -16 | -0.4% | 352,700 |
| 2024/04/30 | 3,960 | 3,963 | 3,922 | 3,956 | +20 | +0.5% | 440,300 |
| 2024/04/26 | 3,863 | 3,939 | 3,854 | 3,936 | +33 | +0.8% | 480,800 |
| 2024/04/25 | 3,899 | 3,923 | 3,861 | 3,903 | +31 | +0.8% | 521,500 |
| 2024/04/24 | 3,895 | 3,912 | 3,830 | 3,872 | -42 | -1.1% | 517,100 |
| 2024/04/23 | 3,903 | 3,938 | 3,889 | 3,914 | -4 | -0.1% | 355,100 |
| 2024/04/22 | 3,934 | 3,942 | 3,890 | 3,918 | +49 | +1.3% | 472,500 |
| 2024/04/19 | 3,885 | 3,894 | 3,802 | 3,869 | -28 | -0.7% | 558,800 |
| 2024/04/18 | 3,933 | 3,933 | 3,860 | 3,897 | -31 | -0.8% | 621,800 |
| 2024/04/17 | 4,000 | 4,011 | 3,913 | 3,928 | -87 | -2.2% | 458,700 |
| 2024/04/16 | 4,060 | 4,077 | 4,008 | 4,015 | -76 | -1.9% | 363,300 |
| 2024/04/15 | 4,065 | 4,132 | 4,048 | 4,091 | -40 | -1% | 288,500 |
| 2024/04/12 | 4,150 | 4,150 | 4,088 | 4,131 | +51 | +1.3% | 376,200 |
| 2024/04/11 | 4,039 | 4,089 | 4,018 | 4,080 | -19 | -0.5% | 457,000 |
| 2024/04/10 | 4,091 | 4,120 | 4,079 | 4,099 | -12 | -0.3% | 231,800 |
| 2024/04/09 | 4,095 | 4,113 | 4,070 | 4,111 | +12 | +0.3% | 229,300 |
| 2024/04/08 | 4,058 | 4,125 | 4,033 | 4,099 | +40 | +1% | 244,800 |
| 2024/04/05 | 4,031 | 4,072 | 4,013 | 4,059 | +7 | +0.2% | 345,700 |
| 2024/04/04 | 4,079 | 4,097 | 4,032 | 4,052 | +3 | +0.1% | 420,500 |
| 2024/04/03 | 4,034 | 4,098 | 4,026 | 4,049 | +14 | +0.3% | 491,900 |
| 2024/04/02 | 4,050 | 4,097 | 4,003 | 4,035 | -35 | -0.9% | 705,400 |
| 2024/04/01 | 4,149 | 4,167 | 4,032 | 4,070 | -73 | -1.8% | 621,200 |
| 2024/03/29 | 4,138 | 4,155 | 4,101 | 4,143 | +75 | +1.8% | 646,100 |
| 2024/03/28 | 4,114 | 4,135 | 4,034 | 4,068 | -99 | -2.4% | 368,600 |
| 2024/03/27 | 4,150 | 4,204 | 4,124 | 4,167 | +53 | +1.3% | 498,400 |
| 2024/03/26 | 4,092 | 4,139 | 4,075 | 4,114 | +4 | +0.1% | 330,300 |
| 2024/03/25 | 4,124 | 4,156 | 4,097 | 4,110 | ±0 | ±0% | 333,000 |
| 2024/03/22 | 4,024 | 4,120 | 4,013 | 4,110 | +86 | +2.1% | 505,700 |
| 2024/03/21 | 4,031 | 4,031 | 4,002 | 4,024 | -6 | -0.1% | 590,600 |
| 2024/03/19 | 4,056 | 4,066 | 3,992 | 4,030 | -26 | -0.6% | 643,700 |
1～
50
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「ニチレイ」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 |
|---|---|---|---|---|---|---|---|---|
| ニチレイ | 355,500円 | +1.5% | +3.8% | 2.31% | 18.31倍 | 1.79倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| 日清粉Ｇ | 176,200円 | -1.0% | 0.0% | 2.84% | 15.88倍 | 1.05倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
| 日本ハム | 481,700円 | +2.8% | -1.5% | 2.80% | 18.31倍 | 0.94倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
| キユーピー | 311,300円 | +5.5% | +57.1% | 1.61% | 24.87倍 | 1.54倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| サッポロＨＤ | 530,800円 | +0.9% | +53.2% | 0.98% | 41.35倍 | 2.27倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
市場注目の銘柄
チャート関連のコラム
