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 |
|---|---|---|---|---|---|---|---|
| 2022/10/31 | 82 | 83 | 81 | 81 | ±0 | ±0% | 854,600 |
| 2022/10/28 | 85 | 85 | 81 | 81 | -4 | -4.7% | 2,592,400 |
| 2022/10/27 | 86 | 86 | 85 | 85 | -1 | -1.2% | 428,000 |
| 2022/10/26 | 84 | 86 | 84 | 86 | +1 | +1.2% | 520,400 |
| 2022/10/25 | 84 | 85 | 83 | 85 | +1 | +1.2% | 520,300 |
| 2022/10/24 | 86 | 86 | 83 | 84 | -1 | -1.2% | 1,750,500 |
| 2022/10/21 | 85 | 86 | 85 | 85 | -1 | -1.2% | 317,700 |
| 2022/10/20 | 86 | 87 | 85 | 86 | ±0 | ±0% | 1,209,200 |
| 2022/10/19 | 86 | 87 | 85 | 86 | +1 | +1.2% | 517,300 |
| 2022/10/18 | 86 | 87 | 85 | 85 | -1 | -1.2% | 1,016,400 |
| 2022/10/17 | 87 | 87 | 85 | 86 | -2 | -2.3% | 792,600 |
| 2022/10/14 | 88 | 89 | 87 | 88 | +1 | +1.1% | 1,145,200 |
| 2022/10/13 | 90 | 91 | 87 | 87 | -4 | -4.4% | 1,131,500 |
| 2022/10/12 | 90 | 91 | 87 | 91 | ±0 | ±0% | 2,791,700 |
| 2022/10/11 | 93 | 94 | 90 | 91 | -3 | -3.2% | 1,695,700 |
| 2022/10/07 | 94 | 95 | 93 | 94 | ±0 | ±0% | 663,600 |
| 2022/10/06 | 95 | 96 | 94 | 94 | ±0 | ±0% | 988,600 |
| 2022/10/05 | 96 | 97 | 93 | 94 | -2 | -2.1% | 969,200 |
| 2022/10/04 | 91 | 97 | 91 | 96 | +5 | +5.5% | 2,187,200 |
| 2022/10/03 | 92 | 92 | 89 | 91 | ±0 | ±0% | 1,520,700 |
| 2022/09/30 | 91 | 93 | 90 | 91 | -1 | -1.1% | 1,151,700 |
| 2022/09/29 | 92 | 93 | 91 | 92 | +2 | +2.2% | 1,260,900 |
| 2022/09/28 | 91 | 92 | 89 | 90 | -1 | -1.1% | 3,068,000 |
| 2022/09/27 | 90 | 93 | 89 | 91 | +2 | +2.2% | 1,566,400 |
| 2022/09/26 | 93 | 93 | 89 | 89 | -4 | -4.3% | 2,482,300 |
| 2022/09/22 | 94 | 94 | 92 | 93 | ±0 | ±0% | 1,293,200 |
| 2022/09/21 | 95 | 95 | 93 | 93 | -2 | -2.1% | 2,113,300 |
| 2022/09/20 | 96 | 97 | 95 | 95 | -1 | -1% | 724,100 |
| 2022/09/16 | 98 | 98 | 95 | 96 | -1 | -1% | 3,103,200 |
| 2022/09/15 | 97 | 98 | 97 | 97 | ±0 | ±0% | 363,800 |
| 2022/09/14 | 98 | 98 | 96 | 97 | -2 | -2% | 955,000 |
| 2022/09/13 | 98 | 99 | 98 | 99 | +1 | +1% | 583,200 |
| 2022/09/12 | 99 | 99 | 98 | 98 | ±0 | ±0% | 970,200 |
| 2022/09/09 | 98 | 99 | 98 | 98 | ±0 | ±0% | 881,800 |
| 2022/09/08 | 98 | 99 | 96 | 98 | +1 | +1% | 1,194,900 |
| 2022/09/07 | 98 | 99 | 96 | 97 | -2 | -2% | 2,353,800 |
| 2022/09/06 | 99 | 100 | 98 | 99 | +1 | +1% | 1,620,600 |
| 2022/09/05 | 98 | 99 | 96 | 98 | ±0 | ±0% | 1,409,500 |
| 2022/09/02 | 101 | 101 | 96 | 98 | -2 | -2% | 5,001,100 |
| 2022/09/01 | 101 | 102 | 100 | 100 | -1 | -1% | 1,015,100 |
| 2022/08/31 | 101 | 102 | 101 | 101 | -2 | -1.9% | 1,416,200 |
| 2022/08/30 | 102 | 103 | 102 | 103 | +2 | +2% | 1,067,000 |
| 2022/08/29 | 102 | 103 | 101 | 101 | -2 | -1.9% | 1,356,200 |
| 2022/08/26 | 103 | 105 | 102 | 103 | ±0 | ±0% | 1,721,300 |
| 2022/08/25 | 104 | 104 | 102 | 103 | ±0 | ±0% | 857,900 |
| 2022/08/24 | 104 | 105 | 102 | 103 | ±0 | ±0% | 1,281,600 |
| 2022/08/23 | 105 | 105 | 102 | 103 | -1 | -1% | 1,375,900 |
| 2022/08/22 | 107 | 107 | 104 | 104 | -2 | -1.9% | 1,266,900 |
| 2022/08/19 | 104 | 107 | 103 | 106 | +3 | +2.9% | 3,032,100 |
| 2022/08/18 | 103 | 104 | 102 | 103 | ±0 | ±0% | 2,027,200 |
501～
550
件表示中 / 3579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 | 9,300円 | -12.2% | -34.1% | 0.00% | 30.10倍 | 0.50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 |
| コスモエネＨＤ | 663,700円 | +17.2% | +2.1% | 4.52% | 7.16倍 | 0.95倍 |
|
石油元売り大手を傘下に置く持株会社。風力発電など再エネで多角化。岩谷産業の持分会社 |
| ニチレキＧ | 236,000円 | +8.4% | +12.7% | 3.18% | 15.09倍 | 0.94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 | 207,600円 | +4.8% | +21.9% | 4.72% | 6.89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 | 29,100円 | +13.7% | - | 4.12% | - | 0.29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 |
市場注目の銘柄
チャート関連のコラム
