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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 90 | 90 | 89 | 89 | -1 | -1.1% | 486,200 |
| 2023/01/12 | 88 | 90 | 87 | 90 | +2 | +2.3% | 1,402,900 |
| 2023/01/11 | 87 | 88 | 86 | 88 | +1 | +1.1% | 514,200 |
| 2023/01/10 | 84 | 87 | 84 | 87 | +4 | +4.8% | 698,600 |
| 2023/01/06 | 84 | 85 | 83 | 83 | -1 | -1.2% | 801,900 |
| 2023/01/05 | 85 | 85 | 84 | 84 | -1 | -1.2% | 508,500 |
| 2023/01/04 | 86 | 86 | 84 | 85 | ±0 | ±0% | 364,500 |
| 2022/12/30 | 84 | 87 | 84 | 85 | +1 | +1.2% | 829,300 |
| 2022/12/29 | 83 | 84 | 82 | 84 | +1 | +1.2% | 611,000 |
| 2022/12/28 | 85 | 85 | 81 | 83 | -2 | -2.4% | 2,667,700 |
| 2022/12/27 | 86 | 87 | 85 | 85 | -1 | -1.2% | 652,100 |
| 2022/12/26 | 86 | 87 | 85 | 86 | +1 | +1.2% | 620,300 |
| 2022/12/23 | 86 | 87 | 85 | 85 | -1 | -1.2% | 653,700 |
| 2022/12/22 | 87 | 88 | 86 | 86 | ±0 | ±0% | 863,800 |
| 2022/12/21 | 86 | 87 | 85 | 86 | ±0 | ±0% | 1,676,300 |
| 2022/12/20 | 86 | 88 | 86 | 86 | ±0 | ±0% | 1,357,800 |
| 2022/12/19 | 88 | 88 | 86 | 86 | -2 | -2.3% | 1,809,800 |
| 2022/12/16 | 88 | 89 | 88 | 88 | -1 | -1.1% | 644,300 |
| 2022/12/15 | 89 | 90 | 89 | 89 | ±0 | ±0% | 1,017,500 |
| 2022/12/14 | 90 | 90 | 88 | 89 | ±0 | ±0% | 1,056,800 |
| 2022/12/13 | 91 | 91 | 89 | 89 | -1 | -1.1% | 777,500 |
| 2022/12/12 | 89 | 91 | 89 | 90 | ±0 | ±0% | 718,700 |
| 2022/12/09 | 89 | 91 | 89 | 90 | +1 | +1.1% | 777,900 |
| 2022/12/08 | 90 | 91 | 88 | 89 | -1 | -1.1% | 1,509,000 |
| 2022/12/07 | 91 | 92 | 90 | 90 | -1 | -1.1% | 1,412,200 |
| 2022/12/06 | 95 | 95 | 90 | 91 | -3 | -3.2% | 2,550,600 |
| 2022/12/05 | 93 | 95 | 92 | 94 | +2 | +2.2% | 3,033,400 |
| 2022/12/02 | 95 | 97 | 88 | 92 | +1 | +1.1% | 6,095,300 |
| 2022/12/01 | 89 | 91 | 88 | 91 | +3 | +3.4% | 1,007,900 |
| 2022/11/30 | 90 | 90 | 88 | 88 | -1 | -1.1% | 1,021,400 |
| 2022/11/29 | 89 | 90 | 86 | 89 | +1 | +1.1% | 1,704,300 |
| 2022/11/28 | 90 | 90 | 88 | 88 | -1 | -1.1% | 851,300 |
| 2022/11/25 | 89 | 90 | 87 | 89 | ±0 | ±0% | 973,700 |
| 2022/11/24 | 85 | 95 | 84 | 89 | +4 | +4.7% | 3,549,200 |
| 2022/11/22 | 84 | 85 | 83 | 85 | +2 | +2.4% | 464,700 |
| 2022/11/21 | 84 | 84 | 83 | 83 | -1 | -1.2% | 826,900 |
| 2022/11/18 | 86 | 86 | 84 | 84 | -1 | -1.2% | 644,300 |
| 2022/11/17 | 87 | 87 | 85 | 85 | -1 | -1.2% | 558,300 |
| 2022/11/16 | 88 | 88 | 86 | 86 | -1 | -1.1% | 524,200 |
| 2022/11/15 | 86 | 88 | 85 | 87 | +2 | +2.4% | 733,800 |
| 2022/11/14 | 85 | 91 | 85 | 85 | +1 | +1.2% | 1,887,700 |
| 2022/11/11 | 84 | 86 | 83 | 84 | ±0 | ±0% | 1,075,500 |
| 2022/11/10 | 86 | 87 | 84 | 84 | -3 | -3.4% | 1,704,600 |
| 2022/11/09 | 87 | 88 | 86 | 87 | -1 | -1.1% | 1,201,000 |
| 2022/11/08 | 87 | 88 | 86 | 88 | +1 | +1.1% | 1,512,000 |
| 2022/11/07 | 86 | 88 | 86 | 87 | +1 | +1.2% | 845,300 |
| 2022/11/04 | 85 | 87 | 85 | 86 | ±0 | ±0% | 778,100 |
| 2022/11/02 | 83 | 86 | 83 | 86 | +2 | +2.4% | 2,017,900 |
| 2022/11/01 | 82 | 84 | 82 | 84 | +3 | +3.7% | 561,400 |
| 2022/10/31 | 82 | 83 | 81 | 81 | ±0 | ±0% | 854,600 |
451～
500
件表示中 / 3578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 | 9,400円 | -12.2% | -34.1% | 0.00% | 30.42倍 | 0.51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 | 234,400円 | +8.4% | +12.7% | 3.20% | 14.99倍 | 0.92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 | 205,100円 | +4.8% | +21.9% | 4.78% | 6.81倍 | 0.65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 | 29,400円 | +13.7% | - | 4.08% | - | 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 | 88,400円 | +11.0% | +21.8% | 4.75% | 21.37倍 | 2.02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
