決算new！
2024/05/14 発表
今期経常は4％増で2期連続最高益、8円増配へ
2871東証P貸借
業種 食料品
ニチレイ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,204.0 (24/03/27) | 2,968.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,204.0 (24/03/27) | 3,412.0 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,910.0 | 3,919.0 | 3,605.0 | 3,726.0 | -193.0 | -4.9 | 3,346,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,914.0 | 3,988.0 | 3,890.0 | 3,919.0 | -56.0 | -1.4 | 1,578,900 |
| 5/2 | 3,960.0 | 3,975.0 | 3,899.0 | 3,975.0 | +39.0 | +1.0 | 1,220,700 |
| 4/26 | 3,934.0 | 3,942.0 | 3,830.0 | 3,936.0 | +67.0 | +1.7 | 2,347,000 |
| 4/19 | 4,065.0 | 4,132.0 | 3,802.0 | 3,869.0 | -262.0 | -6.3 | 2,291,100 |
| 4/12 | 4,058.0 | 4,150.0 | 4,018.0 | 4,131.0 | +72.0 | +1.8 | 1,539,100 |
| 4/5 | 4,149.0 | 4,167.0 | 4,003.0 | 4,059.0 | -84.0 | -2.0 | 2,584,700 |
| 3/29 | 4,124.0 | 4,204.0 | 4,034.0 | 4,143.0 | +33.0 | +0.8 | 2,176,400 |
| 3/22 | 4,070.0 | 4,120.0 | 3,992.0 | 4,110.0 | +64.0 | +1.6 | 2,075,300 |
| 3/15 | 3,990.0 | 4,075.0 | 3,920.0 | 4,046.0 | +99.0 | +2.5 | 2,918,800 |
| 3/8 | 3,763.0 | 3,996.0 | 3,719.0 | 3,947.0 | +144.0 | +3.8 | 3,480,900 |
| 3/1 | 3,884.0 | 3,894.0 | 3,738.0 | 3,803.0 | -45.0 | -1.2 | 2,087,300 |
| 2/22 | 3,736.0 | 3,916.0 | 3,726.0 | 3,848.0 | +112.0 | +3.0 | 2,096,600 |
| 2/16 | 3,650.0 | 3,802.0 | 3,622.0 | 3,736.0 | +82.0 | +2.2 | 1,302,900 |
| 2/9 | 3,651.0 | 3,801.0 | 3,572.0 | 3,654.0 | +12.0 | +0.3 | 2,948,500 |
| 2/2 | 3,547.0 | 3,690.0 | 3,511.0 | 3,642.0 | +107.0 | +3.0 | 2,074,300 |
| 1/26 | 3,499.0 | 3,577.0 | 3,482.0 | 3,535.0 | +36.0 | +1.0 | 2,828,200 |
| 1/19 | 3,567.0 | 3,624.0 | 3,412.0 | 3,499.0 | -79.0 | -2.2 | 3,509,300 |
| 1/12 | 3,503.0 | 3,647.0 | 3,493.0 | 3,578.0 | +75.0 | +2.1 | 1,626,200 |
| 1/5 | 3,450.0 | 3,540.0 | 3,427.0 | 3,503.0 | +29.0 | +0.8 | 624,800 |
| 12/29 | 3,495.0 | 3,530.0 | 3,441.0 | 3,474.0 | +34.0 | +1.0 | 1,590,100 |
| 12/22 | 3,476.0 | 3,521.0 | 3,411.0 | 3,440.0 | -102.0 | -2.9 | 2,463,800 |
| 12/15 | 3,439.0 | 3,716.0 | 3,427.0 | 3,542.0 | +40.0 | +1.1 | 4,918,000 |
| 12/8 | 3,216.0 | 3,599.0 | 3,207.0 | 3,502.0 | +281.0 | +8.7 | 3,690,700 |
| 12/1 | 3,295.0 | 3,299.0 | 3,196.0 | 3,221.0 | -52.0 | -1.6 | 1,699,600 |
| 11/24 | 3,246.0 | 3,300.0 | 3,181.0 | 3,273.0 | +5.0 | +0.2 | 1,587,300 |
| 11/17 | 3,264.0 | 3,304.0 | 3,207.0 | 3,268.0 | -14.0 | -0.4 | 2,349,700 |
| 11/10 | 3,271.0 | 3,287.0 | 3,129.0 | 3,282.0 | +40.0 | +1.2 | 2,800,900 |
| 11/2 | 3,201.0 | 3,282.0 | 3,127.0 | 3,242.0 | +32.0 | +1.0 | 3,231,800 |
| 10/27 | 3,214.0 | 3,236.0 | 3,110.0 | 3,210.0 | -4.0 | -0.1 | 1,911,200 |
| 10/20 | 3,206.0 | 3,230.0 | 3,125.0 | 3,214.0 | -3.0 | -0.1 | 1,500,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて