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 |
|---|---|---|---|---|---|---|---|
| 2025/09/01 | 103 | 104 | 101 | 102 | -2 | -1.9% | 2,559,200 |
| 2025/08/29 | 102 | 104 | 102 | 104 | +2 | +2% | 2,690,000 |
| 2025/08/28 | 99 | 105 | 98 | 102 | +3 | +3% | 5,269,400 |
| 2025/08/27 | 99 | 101 | 98 | 99 | -1 | -1% | 1,480,100 |
| 2025/08/26 | 99 | 100 | 98 | 100 | +1 | +1% | 1,677,800 |
| 2025/08/25 | 100 | 100 | 98 | 99 | -1 | -1% | 2,681,100 |
| 2025/08/22 | 97 | 100 | 96 | 100 | +3 | +3.1% | 2,754,900 |
| 2025/08/21 | 97 | 97 | 95 | 97 | ±0 | ±0% | 2,141,300 |
| 2025/08/20 | 95 | 98 | 95 | 97 | +2 | +2.1% | 2,061,500 |
| 2025/08/19 | 96 | 97 | 94 | 95 | -3 | -3.1% | 2,439,000 |
| 2025/08/18 | 94 | 99 | 93 | 98 | +4 | +4.3% | 4,196,900 |
| 2025/08/15 | 92 | 94 | 92 | 94 | +2 | +2.2% | 2,934,100 |
| 2025/08/14 | 91 | 92 | 90 | 92 | +1 | +1.1% | 1,993,300 |
| 2025/08/13 | 90 | 91 | 89 | 91 | +1 | +1.1% | 2,318,600 |
| 2025/08/12 | 89 | 90 | 88 | 90 | +1 | +1.1% | 2,715,000 |
| 2025/08/08 | 90 | 91 | 88 | 89 | -1 | -1.1% | 3,574,400 |
| 2025/08/07 | 89 | 91 | 88 | 90 | +2 | +2.3% | 2,196,200 |
| 2025/08/06 | 90 | 90 | 87 | 88 | -2 | -2.2% | 3,417,600 |
| 2025/08/05 | 91 | 92 | 90 | 90 | -1 | -1.1% | 2,364,100 |
| 2025/08/04 | 93 | 93 | 91 | 91 | -2 | -2.2% | 1,929,000 |
| 2025/08/01 | 94 | 95 | 92 | 93 | -1 | -1.1% | 2,791,400 |
| 2025/07/31 | 94 | 94 | 93 | 94 | +1 | +1.1% | 1,522,400 |
| 2025/07/30 | 93 | 94 | 92 | 93 | ±0 | ±0% | 1,993,500 |
| 2025/07/29 | 92 | 94 | 92 | 93 | ±0 | ±0% | 1,154,600 |
| 2025/07/28 | 93 | 93 | 92 | 93 | ±0 | ±0% | 1,069,700 |
| 2025/07/25 | 90 | 94 | 90 | 93 | +2 | +2.2% | 2,944,600 |
| 2025/07/24 | 90 | 92 | 89 | 91 | +1 | +1.1% | 3,248,200 |
| 2025/07/23 | 88 | 90 | 88 | 90 | +1 | +1.1% | 1,912,800 |
| 2025/07/22 | 88 | 89 | 86 | 89 | +2 | +2.3% | 1,465,800 |
| 2025/07/18 | 88 | 88 | 87 | 87 | ±0 | ±0% | 816,200 |
| 2025/07/17 | 88 | 89 | 87 | 87 | -1 | -1.1% | 1,602,600 |
| 2025/07/16 | 89 | 90 | 88 | 88 | -1 | -1.1% | 1,269,200 |
| 2025/07/15 | 91 | 91 | 89 | 89 | -1 | -1.1% | 1,378,000 |
| 2025/07/14 | 91 | 92 | 90 | 90 | -1 | -1.1% | 1,478,300 |
| 2025/07/11 | 89 | 91 | 88 | 91 | +2 | +2.2% | 1,317,300 |
| 2025/07/10 | 91 | 91 | 89 | 89 | ±0 | ±0% | 1,336,800 |
| 2025/07/09 | 90 | 91 | 89 | 89 | -1 | -1.1% | 1,470,600 |
| 2025/07/08 | 89 | 92 | 88 | 90 | +1 | +1.1% | 2,977,800 |
| 2025/07/07 | 89 | 90 | 87 | 89 | ±0 | ±0% | 2,007,400 |
| 2025/07/04 | 86 | 89 | 85 | 89 | +5 | +6% | 2,715,400 |
| 2025/07/03 | 83 | 86 | 82 | 84 | +1 | +1.2% | 2,050,200 |
| 2025/07/02 | 82 | 83 | 82 | 83 | +1 | +1.2% | 888,600 |
| 2025/07/01 | 83 | 83 | 82 | 82 | -1 | -1.2% | 931,300 |
| 2025/06/30 | 83 | 84 | 82 | 83 | ±0 | ±0% | 749,000 |
| 2025/06/27 | 83 | 83 | 82 | 83 | +1 | +1.2% | 889,000 |
| 2025/06/26 | 82 | 83 | 81 | 82 | ±0 | ±0% | 899,900 |
| 2025/06/25 | 83 | 83 | 82 | 82 | -1 | -1.2% | 557,000 |
| 2025/06/24 | 84 | 84 | 83 | 83 | -1 | -1.2% | 653,400 |
| 2025/06/23 | 82 | 84 | 82 | 84 | +2 | +2.4% | 1,051,500 |
| 2025/06/20 | 84 | 84 | 82 | 82 | -2 | -2.4% | 1,425,700 |
1～
50
件表示中 / 3774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 | 10,200円 | -0.1% | - | 1.96% | 147.83倍 | 0.71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 | 277,800円 | +5.6% | +3.6% | 2.88% | 16.32倍 | 1.03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 | 232,500円 | -0.6% | -22.9% | 4.22% | 7.09倍 | 0.71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 | 33,600円 | -37.2% | - | 3.57% | - | 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 | 86,900円 | +12.3% | +11.2% | 5.06% | 19.83倍 | 2.00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
