日本コークス工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 97 | 98 | 95 | 95 | ±0 | ±0% | 2,307,100 |
| 2024/11/21 | 98 | 98 | 95 | 95 | -3 | -3.1% | 1,880,000 |
| 2024/11/20 | 96 | 99 | 96 | 98 | +2 | +2.1% | 1,767,900 |
| 2024/11/19 | 98 | 98 | 95 | 96 | -2 | -2% | 1,853,300 |
| 2024/11/18 | 96 | 99 | 95 | 98 | +2 | +2.1% | 2,913,000 |
| 2024/11/15 | 93 | 96 | 92 | 96 | +3 | +3.2% | 2,552,800 |
| 2024/11/14 | 95 | 96 | 93 | 93 | -1 | -1.1% | 2,183,600 |
| 2024/11/13 | 94 | 97 | 93 | 94 | +2 | +2.2% | 2,910,300 |
| 2024/11/12 | 93 | 95 | 92 | 92 | -1 | -1.1% | 2,667,700 |
| 2024/11/11 | 96 | 96 | 92 | 93 | -3 | -3.1% | 1,849,600 |
| 2024/11/08 | 98 | 98 | 95 | 96 | -2 | -2% | 2,603,600 |
| 2024/11/07 | 97 | 100 | 95 | 98 | +2 | +2.1% | 3,398,000 |
| 2024/11/06 | 94 | 97 | 94 | 96 | +3 | +3.2% | 2,154,400 |
| 2024/11/05 | 95 | 95 | 93 | 93 | -2 | -2.1% | 1,289,200 |
| 2024/11/01 | 95 | 97 | 94 | 95 | -1 | -1% | 1,828,800 |
| 2024/10/31 | 96 | 98 | 96 | 96 | ±0 | ±0% | 1,415,500 |
| 2024/10/30 | 97 | 98 | 96 | 96 | -1 | -1% | 1,768,200 |
| 2024/10/29 | 96 | 98 | 96 | 97 | +1 | +1% | 1,692,800 |
| 2024/10/28 | 92 | 96 | 92 | 96 | +3 | +3.2% | 1,884,100 |
| 2024/10/25 | 92 | 93 | 91 | 93 | ±0 | ±0% | 1,095,800 |
| 2024/10/24 | 93 | 94 | 92 | 93 | -1 | -1.1% | 2,206,100 |
| 2024/10/23 | 94 | 95 | 93 | 94 | ±0 | ±0% | 2,677,200 |
| 2024/10/22 | 96 | 97 | 93 | 94 | -2 | -2.1% | 2,866,400 |
| 2024/10/21 | 96 | 97 | 95 | 96 | +1 | +1.1% | 834,400 |
| 2024/10/18 | 96 | 97 | 95 | 95 | -1 | -1% | 965,700 |
| 2024/10/17 | 98 | 99 | 96 | 96 | -1 | -1% | 1,428,300 |
| 2024/10/16 | 96 | 98 | 95 | 97 | -1 | -1% | 1,709,600 |
| 2024/10/15 | 97 | 98 | 96 | 98 | +1 | +1% | 1,295,400 |
| 2024/10/11 | 97 | 98 | 96 | 97 | ±0 | ±0% | 1,166,300 |
| 2024/10/10 | 98 | 99 | 97 | 97 | -2 | -2% | 1,416,100 |
| 2024/10/09 | 98 | 99 | 96 | 99 | +1 | +1% | 1,927,800 |
| 2024/10/08 | 101 | 102 | 98 | 98 | -4 | -3.9% | 2,597,200 |
| 2024/10/07 | 103 | 104 | 101 | 102 | ±0 | ±0% | 1,243,200 |
| 2024/10/04 | 102 | 104 | 101 | 102 | ±0 | ±0% | 1,673,600 |
| 2024/10/03 | 104 | 106 | 102 | 102 | +1 | +1% | 2,292,800 |
| 2024/10/02 | 101 | 105 | 100 | 101 | ±0 | ±0% | 3,002,300 |
| 2024/10/01 | 101 | 102 | 100 | 101 | +2 | +2% | 1,357,700 |
| 2024/09/30 | 100 | 101 | 98 | 99 | -3 | -2.9% | 2,407,500 |
| 2024/09/27 | 101 | 103 | 99 | 102 | ±0 | ±0% | 1,737,800 |
| 2024/09/26 | 100 | 102 | 100 | 102 | +3 | +3% | 1,274,100 |
| 2024/09/25 | 99 | 101 | 98 | 99 | +1 | +1% | 1,627,500 |
| 2024/09/24 | 99 | 99 | 96 | 98 | -2 | -2% | 2,898,800 |
| 2024/09/20 | 99 | 101 | 99 | 100 | +1 | +1% | 1,874,100 |
| 2024/09/19 | 97 | 99 | 96 | 99 | +3 | +3.1% | 2,128,300 |
| 2024/09/18 | 97 | 98 | 94 | 96 | ±0 | ±0% | 1,395,100 |
| 2024/09/17 | 98 | 99 | 95 | 96 | -2 | -2% | 1,331,900 |
| 2024/09/13 | 97 | 99 | 96 | 98 | +1 | +1% | 1,812,600 |
| 2024/09/12 | 96 | 98 | 95 | 97 | +1 | +1% | 1,405,500 |
| 2024/09/11 | 97 | 98 | 93 | 96 | ±0 | ±0% | 2,136,800 |
| 2024/09/10 | 98 | 99 | 96 | 96 | -2 | -2% | 1,252,500 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「日本コークス」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 |
|---|---|---|---|---|---|---|---|---|
| 日本コークス | 9,500円 | -12.2% | -34.1% | 0.00% | 30.74倍 | 0.52倍 |
|
コークス製造の大手。日本製鉄・住商系。石炭の輸入販売や粉体化工機も。前身は三井鉱山 |
| ニチレキＧ | 244,600円 | +8.4% | +12.7% | 3.07% | 15.64倍 | 0.97倍 |
|
道路舗装等の改質アスファルト・乳剤でトップ。一般舗装工事の受注、施工は地域子会社が担当 |
| ユシロ 化 | 219,500円 | +4.8% | +21.9% | 4.46% | 7.29倍 | 0.69倍 |
|
金属加工油剤で国内首位。車などの部品製造時に使う切削油剤が柱。海外でも日系企業が主顧客 |
| 富士石油 | 29,600円 | +13.7% | - | 4.05% | - | 0.30倍 |
|
石油精製専業で業界中堅。原油開発のアラビア石油と精製の富士石油が統合。出光の持分会社 |
| ＢＰカストロール | 88,800円 | +11.0% | +21.8% | 4.73% | 21.46倍 | 2.03倍 |
|
石油メジャーＢＰが実質筆頭株主。自動車用潤滑油が主力。カー用品店、ディーラー等販路多様 |
市場注目の銘柄
チャート関連のコラム
