ログイン

ニチレイ (2871.T)

プライム（内国株式）
セクター
食料品
最新終値
2,160円
最新PBR
1.88倍
最新PER
9.16倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,153 2,195 2,129 2,160 2,227,600 2,188.3 2,164.5
08/12(水) 2,202 2,214 2,157 2,172 1,559,900 2,182.0 2,166.2
08/10(月) 2,099 2,203 2,050 2,177 3,133,300 2,178.6 2,166.9
08/07(金) 2,192 2,268 2,177 2,227 1,018,200 2,179.4 2,166.4
08/06(木) 2,143 2,227 2,133 2,207 1,989,500 2,174.8 2,164.4
08/05(水) 2,148 2,180 2,117 2,128 1,089,600 2,195.4 2,160.1
08/04(火) 2,159 2,172 2,141 2,155 984,400 2,240.6 2,161.8
08/03(月) 2,217 2,224 2,149 2,181 1,423,700 2,265.7 2,162.7
07/31(金) 2,225 2,281 2,194 2,204 1,506,200 2,268.6 2,163.0
07/30(木) 2,362 2,364 2,296 2,310 2,150,000 2,257.9 2,160.8
07/29(水) 2,290 2,369 2,265 2,354 1,848,600 2,221.0 2,152.4
07/28(火) 2,219 2,297 2,215 2,281 1,921,200 2,174.2 2,142.3
07/27(月) 2,198 2,214 2,183 2,196 1,487,600 2,144.9 2,132.7
07/24(金) 2,115 2,154 2,106 2,150 1,483,700 2,132.9 2,126.8
07/23(木) 2,110 2,142 2,107 2,125 1,640,400 2,108.2 2,123.5
07/22(水) 2,098 2,135 2,082 2,120 2,520,100 2,071.2 2,120.4
07/21(火) 2,152 2,172 2,112 2,134 2,030,500 2,069.7 2,118.6
07/17(金) 2,070 2,148 2,065 2,136 4,827,900 2,065.2 2,116.9
07/16(木) 2,039 2,089 2,017 2,027 6,003,700 2,064.9 2,116.7
07/15(水) 2,100 2,125 1,937 1,940 6,723,400 2,093.7 2,118.9
07/14(火) 2,109 2,144 2,051 2,113 1,760,100 2,146.6 2,124.1
07/13(月) 2,142 2,142 2,102 2,112 837,900 2,164.3 2,120.5
07/10(金) 2,172 2,172 2,119 2,134 1,301,200 2,180.0 2,114.7
07/09(木) 2,202 2,203 2,161 2,171 1,074,600 2,186.0 2,106.7
07/08(水) 2,203 2,233 2,200 2,205 1,603,800 2,187.3 2,096.9
07/07(火) 2,201 2,228 2,178 2,201 1,538,700 2,166.4 2,085.0
07/06(月) 2,162 2,196 2,159 2,190 1,151,700 2,160.4 2,071.1
07/03(金) 2,222 2,224 2,163 2,164 1,246,200 2,157.5 2,058.7
07/02(木) 2,141 2,187 2,129 2,177 1,317,700 2,162.7 2,045.0
07/01(水) 2,147 2,167 2,097 2,100 1,229,300 2,156.9 2,030.2
06/30(火) 2,180 2,196 2,157 2,171 1,097,500 2,156.6 2,018.1
06/29(月) 2,195 2,227 2,164 2,176 1,266,700 2,143.1 2,002.2
06/26(金) 2,169 2,197 2,140 2,190 1,225,900 2,116.0 1,987.4
06/25(木) 2,149 2,159 2,110 2,148 1,309,300 2,087.4 1,972.7
06/24(水) 2,085 2,124 2,078 2,099 1,019,900 2,071.6 1,961.3
06/23(火) 2,043 2,109 2,036 2,104 1,569,500 2,061.1 1,953.4
06/22(月) 2,038 2,053 2,028 2,040 1,019,900 2,055.4 1,945.8
06/19(金) 2,040 2,055 2,015 2,047 1,606,600 2,065.7 1,939.2
06/18(木) 2,055 2,077 2,039 2,069 1,141,700 2,082.4 1,931.6
06/17(水) 2,069 2,094 2,035 2,046 1,224,900 2,085.1 1,923.4
06/16(火) 2,060 2,083 2,052 2,075 1,178,400 2,089.8 1,915.3
06/15(月) 2,108 2,123 2,089 2,092 1,254,000 2,079.3 1,905.4
06/12(金) 2,127 2,179 2,115 2,131 2,740,600 2,054.2 1,895.7
06/11(木) 2,090 2,114 2,063 2,083 1,438,900 2,015.1 1,886.0
06/10(水) 2,025 2,097 2,017 2,070 1,722,900 1,983.5 1,877.4
06/09(火) 1,959 2,059 1,955 2,023 2,085,900 1,951.1 1,870.3
06/08(月) 1,942 1,973 1,940 1,966 1,518,700 1,917.3 1,864.8
06/05(金) 1,950 1,964 1,923 1,935 1,368,000 1,900.0 1,862.1
06/04(木) 1,917 1,955 1,902 1,925 1,656,300 1,877.4 1,859.8
06/03(水) 1,852 1,932 1,845 1,908 1,628,500 1,853.9 1,858.2
06/02(火) 1,874 1,874 1,819 1,854 1,568,500 1,831.9 1,857.2
06/01(月) 1,852 1,905 1,843 1,880 3,101,900 1,815.8 1,858.5
05/29(金) 1,787 1,843 1,787 1,822 1,437,300 1,801.3 1,859.1
05/28(木) 1,817 1,833 1,799 1,807 1,063,800 1,801.0 1,862.8
05/27(水) 1,778 1,811 1,776 1,798 1,047,400 1,812.6 1,867.5
05/26(火) 1,805 1,810 1,772 1,773 846,700 1,833.2 1,873.0
05/25(月) 1,821 1,824 1,796 1,807 918,200 1,861.3 1,879.6
05/22(金) 1,848 1,848 1,808 1,821 985,300 1,874.6 1,884.2
05/21(木) 1,886 1,892 1,859 1,865 1,119,800 1,882.1 1,889.9
05/20(水) 1,904 1,928 1,883 1,901 1,220,400 1,881.7 1,893.0
05/19(火) 1,896 1,919 1,881 1,914 1,533,200 1,870.6 1,896.8
05/18(月) 1,876 1,905 1,863 1,874 1,567,300 1,853.5 1,900.8
05/15(金) 1,838 1,870 1,833 1,858 1,612,400 1,848.4 1,906.2
05/14(木) 1,860 1,867 1,824 1,863 1,806,700 1,854.4 1,911.9
05/13(水) 1,753 1,857 1,731 1,845 2,623,000 1,855.4 1,917.8
05/12(火) 1,834 1,857 1,823 1,828 1,336,000 1,864.6 1,923.9
05/11(月) 1,879 1,887 1,848 1,848 1,666,400 1,876.3 1,931.4
05/08(金) 1,888 1,890 1,858 1,888 1,370,800 1,886.1 1,936.3
05/07(木) 1,861 1,891 1,847 1,868 1,462,100 1,884.3 1,939.3
05/01(金) 1,895 1,918 1,881 1,891 1,015,300 1,887.3 1,942.7
04/30(木) 1,889 1,897 1,874 1,887 885,100 1,885.6 1,944.0
04/28(火) 1,889 1,897 1,873 1,897 802,500 1,885.5 1,945.8
04/27(月) 1,885 1,888 1,868 1,879 758,200 1,885.3 1,947.0
04/24(金) 1,875 1,891 1,875 1,883 602,500 1,892.4 1,947.7
04/23(木) 1,881 1,893 1,867 1,883 957,700 1,900.7 1,950.4
04/22(水) 1,887 1,895 1,876 1,886 918,600 1,910.8 1,954.7
04/21(火) 1,910 1,919 1,895 1,896 782,400 1,921.4 1,957.2
04/20(月) 1,935 1,936 1,909 1,915 851,800 1,926.6 1,958.4
04/17(金) 1,940 1,945 1,924 1,925 915,200 1,936.5 1,959.1
04/16(木) 1,928 1,941 1,925 1,933 1,085,100 1,939.7 1,959.7
04/15(水) 1,908 1,943 1,907 1,939 823,900 1,952.2 1,961.6
04/14(火) 1,953 1,967 1,921 1,922 855,500 1,967.1 1,964.8
04/13(月) 1,939 1,964 1,928 1,964 779,300 1,984.8 1,969.0
04/10(金) 1,996 2,000 1,940 1,941 1,050,700 1,992.1 1,971.8
04/09(木) 2,024 2,034 1,996 1,996 862,300 2,006.1 1,975.6
04/08(水) 2,029 2,032 2,010 2,014 968,900 2,006.4 1,977.9
04/07(火) 2,017 2,033 1,998 2,011 807,500 2,006.7 1,979.9
04/06(月) 2,012 2,022 2,001 2,001 643,600 1,998.5 1,983.9
04/03(金) 2,012 2,022 1,999 2,011 912,500 1,991.4 1,987.9
04/02(木) 2,007 2,027 1,993 1,997 1,244,000 1,979.9 1,990.1
04/01(水) 1,988 2,015 1,958 2,015 1,310,800 1,964.9 1,992.6
03/31(火) 1,979 1,989 1,958 1,970 1,311,100 1,948.5 1,994.2
03/30(月) 1,932 1,965 1,912 1,965 1,548,400 1,939.8 1,997.6
03/27(金) 1,946 1,957 1,927 1,953 1,484,700 1,926.0 2,000.5
03/26(木) 1,941 1,941 1,912 1,922 1,125,600 1,925.5 2,003.4
03/25(水) 1,944 1,951 1,924 1,933 1,036,800 1,939.2 2,007.7
03/24(火) 1,911 1,932 1,908 1,926 887,100 1,942.4 2,011.7
03/23(月) 1,946 1,949 1,878 1,896 1,564,900 1,942.3 2,016.0
03/19(木) 1,967 1,991 1,951 1,951 2,526,500 1,949.6 2,021.3
03/18(水) 1,945 1,990 1,945 1,990 1,055,500 1,947.4 2,023.3
03/17(火) 1,926 1,960 1,926 1,950 947,900 1,945.3 2,023.8
03/16(月) 1,955 1,963 1,913 1,925 1,055,800 1,959.3 2,024.8
03/13(金) 1,924 1,956 1,923 1,933 1,452,200 1,979.5 2,025.9
03/12(木) 1,976 1,982 1,934 1,939 1,167,300 1,999.7 2,025.2
03/11(水) 2,038 2,044 1,979 1,980 1,639,600 2,018.9 2,023.7
03/10(火) 2,055 2,060 2,017 2,020 1,435,100 2,033.5 2,020.2
03/09(月) 2,007 2,036 1,983 2,026 1,694,000 2,042.5 2,015.0
03/06(金) 2,015 2,043 1,996 2,034 1,301,000 2,059.6 2,009.1
03/05(木) 2,069 2,093 2,032 2,035 1,271,300 2,072.5 2,002.4
03/04(水) 2,062 2,063 2,028 2,053 1,482,600 2,078.8 1,996.5
03/03(火) 2,097 2,106 2,065 2,065 1,170,300 2,080.1 1,989.7
03/02(月) 2,109 2,131 2,096 2,112 1,390,900 2,078.4 1,981.5
02/27(金) 2,075 2,099 2,062 2,099 1,366,000 2,066.8 1,971.8
02/26(木) 2,055 2,081 2,047 2,066 1,516,000 2,054.4 1,962.8
02/25(水) 2,062 2,063 2,043 2,060 847,200 2,046.7 1,957.1
02/24(火) 2,061 2,065 2,042 2,056 954,500 2,040.1 1,947.7
02/20(金) 2,045 2,054 2,029 2,054 923,600 2,036.1 1,936.9
02/19(木) 2,015 2,048 2,008 2,036 1,001,600 2,032.0 1,926.4
02/18(水) 2,025 2,037 2,018 2,028 981,900 2,030.1 1,916.6
02/17(火) 2,037 2,044 2,014 2,027 1,082,700 2,024.7 1,907.5
02/16(月) 2,041 2,045 2,024 2,035 1,090,800 2,019.7 1,898.6
02/13(金) 2,030 2,053 2,007 2,034 1,891,100 2,007.9 1,889.2
02/12(木) 2,014 2,039 2,006 2,027 1,518,100 1,991.4 1,881.1
02/10(火) 1,997 2,022 1,992 2,001 1,494,500 1,969.4 1,873.8
02/09(月) 1,995 2,017 1,978 2,002 2,656,200 1,949.6 1,867.5
02/06(金) 1,965 1,984 1,951 1,977 2,133,900 1,927.6 1,861.1
02/05(木) 1,936 1,965 1,916 1,951 2,616,500 1,910.0 1,855.7
02/04(水) 1,893 1,930 1,883 1,916 2,713,100 1,895.4 1,851.4
02/03(火) 1,872 1,902 1,866 1,902 2,063,900 1,885.6 1,848.6
02/02(月) 1,913 1,915 1,891 1,892 2,407,300 1,882.5 1,846.8
01/30(金) 1,887 1,892 1,875 1,889 1,995,500 1,881.1 1,845.4
01/29(木) 1,857 1,878 1,853 1,878 1,770,800 1,875.0 1,843.9
01/28(水) 1,884 1,893 1,866 1,868 2,024,500 1,873.4 1,843.9
01/27(火) 1,885 1,893 1,870 1,886 2,510,100 1,874.6 1,845.1
01/26(月) 1,857 1,891 1,847 1,885 10,758,100 1,882.2 1,843.6
01/23(金) 1,871 1,877 1,847 1,858 1,925,300 1,870.0 1,843.3
01/22(木) 1,876 1,879 1,855 1,870 1,950,400 1,855.6 1,843.8
01/21(水) 1,914 1,915 1,863 1,873 2,824,500 1,839.5 1,842.0
01/20(火) 1,842 1,924 1,841 1,924 8,146,900 1,823.3 1,839.8
01/19(月) 1,820 1,874 1,813 1,824 6,389,000 1,798.4 1,835.5
01/16(金) 1,778 1,795 1,773 1,786 1,613,700 1,794.6 1,836.0
01/15(木) 1,791 1,805 1,786 1,790 1,443,700 1,797.3 1,838.2
01/14(水) 1,790 1,808 1,779 1,792 1,536,400 1,805.7 1,839.2
01/13(火) 1,788 1,818 1,784 1,800 2,505,200 1,816.2 1,842.0
01/09(金) 1,779 1,828 1,764 1,805 3,175,000 1,824.6 1,844.8
01/08(木) 1,828 1,838 1,795 1,800 2,119,800 1,832.3 1,848.5
01/07(水) 1,826 1,837 1,816 1,831 1,067,100 1,840.8 1,852.3
01/06(火) 1,830 1,845 1,829 1,845 1,251,200 1,842.9 1,856.0
01/05(月) 1,820 1,850 1,816 1,842 1,057,300 1,843.4 1,859.0
12/30(火) 1,852 1,856 1,842 1,843 696,400 1,846.6 1,862.0
12/29(月) 1,844 1,845 1,830 1,842 709,000 1,849.3 1,864.1
12/26(金) 1,847 1,854 1,832 1,842 779,600 1,850.7 1,865.6
12/25(木) 1,868 1,869 1,847 1,847 483,000 1,858.2 1,866.9
12/24(水) 1,863 1,869 1,856 1,858 442,700 1,868.2 1,867.6
12/23(火) 1,850 1,870 1,850 1,857 509,400 1,866.3 1,869.0
12/22(月) 1,848 1,867 1,842 1,849 705,400 1,870.2 1,871.1
12/19(金) 1,897 1,898 1,876 1,879 1,235,700 1,874.7 1,871.0
12/18(木) 1,887 1,905 1,868 1,898 1,259,900 1,863.8 1,868.8
12/17(水) 1,882 1,886 1,848 1,848 783,600 1,847.9 1,863.8
12/16(火) 1,857 1,888 1,857 1,876 616,400 1,841.8 1,862.4
12/15(月) 1,846 1,873 1,842 1,872 987,500 1,833.9 1,859.7
12/12(金) 1,840 1,840 1,817 1,825 854,000 1,827.7 1,857.9
12/11(木) 1,832 1,832 1,805 1,818 821,300 1,825.6 1,857.0
12/10(水) 1,828 1,836 1,816 1,818 1,313,900 1,834.3 1,857.0
12/09(火) 1,841 1,849 1,829 1,837 632,100 1,844.7 1,856.4
12/08(月) 1,825 1,852 1,814 1,841 1,184,600 1,856.7 1,854.9
12/05(金) 1,873 1,876 1,811 1,814 1,144,000 1,867.9 1,852.4
12/04(木) 1,865 1,873 1,851 1,862 1,052,100 1,889.7 1,849.2
12/03(水) 1,880 1,884 1,869 1,870 858,400 1,901.0 1,845.4
12/02(火) 1,897 1,909 1,890 1,897 693,700 1,910.6 1,841.8
12/01(月) 1,902 1,917 1,893 1,897 1,194,500 1,910.6 1,836.6
11/28(金) 1,919 1,941 1,918 1,923 720,900 1,907.3 1,832.2
11/27(木) 1,905 1,936 1,902 1,918 1,111,500 1,897.2 1,826.5
11/26(水) 1,897 1,927 1,895 1,918 1,139,500 1,886.6 1,820.1
11/25(火) 1,880 1,900 1,876 1,897 1,156,800 1,881.4 1,813.6
11/21(金) 1,899 1,901 1,868 1,880 1,611,800 1,884.1 1,807.6
11/20(木) 1,865 1,904 1,855 1,873 2,072,300 1,877.5 1,801.4
11/19(水) 1,888 1,902 1,866 1,866 1,189,400 1,867.9 1,796.0
11/18(火) 1,919 1,921 1,892 1,892 1,551,200 1,849.1 1,790.5
11/17(月) 1,864 1,930 1,864 1,910 2,466,900 1,833.3 1,783.8
11/14(金) 1,842 1,852 1,828 1,847 2,100,400 1,813.2 1,776.6
11/13(木) 1,802 1,826 1,791 1,825 1,655,800 1,809.3 1,771.7
11/12(水) 1,735 1,802 1,735 1,772 2,855,600 1,804.7 1,768.1
11/11(火) 1,806 1,815 1,783 1,813 1,261,000 1,814.1 1,765.7
11/10(月) 1,837 1,837 1,794 1,810 1,441,500 1,811.8 1,761.7
11/07(金) 1,808 1,831 1,808 1,828 1,694,900 1,809.9 1,757.6
11/06(木) 1,806 1,825 1,798 1,802 1,021,600 1,799.9 1,752.7
11/05(水) 1,813 1,825 1,804 1,819 1,662,600 1,786.4 1,749.2
11/04(火) 1,806 1,809 1,787 1,801 1,415,700 1,776.4 1,745.6
10/31(金) 1,789 1,808 1,788 1,800 1,232,200 1,771.8 1,742.2
10/30(木) 1,765 1,781 1,747 1,778 2,953,400 1,765.3 1,738.5
10/29(水) 1,754 1,763 1,735 1,735 1,228,100 1,766.9 1,735.2
10/28(火) 1,782 1,786 1,768 1,768 1,020,900 1,776.2 1,733.9
10/27(月) 1,763 1,794 1,760 1,779 999,100 1,774.3 1,731.5
10/24(金) 1,791 1,795 1,766 1,767 1,045,300 1,769.6 1,728.4
10/23(木) 1,786 1,791 1,780 1,786 1,056,200 1,765.5 1,725.5
10/22(水) 1,756 1,782 1,755 1,781 1,160,200 1,753.7 1,721.6
10/21(火) 1,750 1,766 1,748 1,759 1,017,900 1,744.8 1,717.6
10/20(月) 1,757 1,770 1,750 1,755 1,122,500 1,738.7 1,714.4
10/17(金) 1,724 1,747 1,724 1,747 1,293,200 1,732.5 1,710.9
10/16(木) 1,731 1,737 1,725 1,726 960,700 1,729.0 1,707.9
10/15(水) 1,738 1,748 1,728 1,737 1,199,800 1,728.8 1,705.8
10/14(火) 1,707 1,730 1,700 1,729 1,931,400 1,728.2 1,702.6
10/10(金) 1,722 1,733 1,715 1,724 1,969,700 1,725.2 1,699.7
10/09(木) 1,718 1,738 1,717 1,729 1,770,500 1,722.6 1,696.8
10/08(水) 1,724 1,740 1,723 1,725 2,311,200 1,718.3 1,693.5
10/07(火) 1,716 1,736 1,714 1,734 1,310,600 1,714.3 1,691.3
10/06(月) 1,739 1,741 1,706 1,714 1,797,300 1,710.6 1,688.1
10/03(金) 1,709 1,733 1,709 1,711 1,249,500 1,713.3 1,686.2
10/02(木) 1,704 1,710 1,687 1,708 1,074,400 1,714.4 1,684.2
10/01(水) 1,709 1,720 1,694 1,706 1,439,600 1,714.6 1,682.8
09/30(火) 1,719 1,724 1,714 1,715 900,900 1,712.3 1,682.4
09/29(月) 1,731 1,736 1,713 1,727 1,016,200 1,709.6 1,681.7
09/26(金) 1,716 1,723 1,707 1,717 1,093,800 1,705.9 1,680.2
09/25(木) 1,709 1,713 1,704 1,708 1,073,800 1,702.9 1,679.6
09/24(水) 1,716 1,720 1,692 1,694 1,246,500 1,700.1 1,678.5
09/22(月) 1,711 1,721 1,698 1,701 1,110,000 1,699.0 1,677.3
09/19(金) 1,696 1,714 1,694 1,709 1,892,000 1,694.7 1,675.7
09/18(木) 1,691 1,706 1,684 1,702 1,673,300 1,689.1 1,674.1
09/17(水) 1,683 1,698 1,682 1,694 1,261,700 1,682.1 1,673.2
09/16(火) 1,678 1,696 1,672 1,689 1,225,200 1,677.4 -
09/12(金) 1,681 1,685 1,674 1,680 1,876,600 1,674.6 -
09/11(木) 1,662 1,681 1,658 1,681 1,181,700 1,669.9 -
09/10(水) 1,667 1,673 1,658 1,667 1,584,900 1,665.0 -
09/09(火) 1,674 1,680 1,662 1,671 1,890,600 1,662.2 -
09/08(月) 1,666 1,674 1,660 1,674 1,639,300 1,656.9 -
09/05(金) 1,639 1,659 1,637 1,656 2,674,300 1,656.1 -
09/04(木) 1,655 1,659 1,638 1,656 1,553,400 1,655.7 -
09/03(水) 1,645 1,655 1,643 1,653 1,016,000 1,657.9 -
09/02(火) 1,653 1,659 1,640 1,645 2,043,600 1,659.2 -
09/01(月) 1,650 1,674 1,649 1,670 1,358,800 1,664.9 -
08/29(金) 1,669 1,676 1,653 1,655 1,208,600 1,670.2 -
08/28(木) 1,667 1,675 1,663 1,668 773,100 1,678.8 -
08/27(水) 1,663 1,667 1,656 1,659 1,318,400 1,683.3 -
08/26(火) 1,688 1,690 1,667 1,674 1,201,400 1,691.7 -
08/25(月) 1,692 1,701 1,684 1,696 1,002,500 1,692.8 -
08/22(金) 1,685 1,697 1,676 1,697 842,600 1,686.6 -
08/21(木) 1,704 1,704 1,685 1,690 880,800 1,679.7 -
08/20(水) 1,704 1,713 1,695 1,701 1,045,300 1,675.2 -
08/19(火) 1,669 1,679 1,662 1,679 1,338,300 1,670.7 -
08/18(月) 1,670 1,678 1,664 1,665 1,073,900 1,671.1 -
08/15(金) 1,663 1,667 1,655 1,663 1,145,700 1,670.6 -
08/14(木) 1,672 1,680 1,660 1,668 1,484,300 1,663.8 -
08/13(水) 1,677 1,692 1,672 1,678 1,907,800 1,654.4 -
同セクター（食料品）の関連銘柄
2001 ニップン 2002 日清製粉グループ本社 2003 日東富士製粉 2004 昭和産業 2009 鳥越製粉 2053 中部飼料 2060 フィード・ワン 2108 日本甜菜製糖
同じ「食料品」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?