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 |
|---|---|---|---|---|---|---|---|
| 2021/03/15 | 110 | 111 | 109 | 109 | -1 | -0.9% | 1,390,200 |
| 2021/03/12 | 110 | 111 | 108 | 110 | +1 | +0.9% | 1,931,700 |
| 2021/03/11 | 108 | 110 | 108 | 109 | +1 | +0.9% | 2,450,700 |
| 2021/03/10 | 107 | 108 | 105 | 108 | +1 | +0.9% | 1,607,200 |
| 2021/03/09 | 103 | 108 | 103 | 107 | +3 | +2.9% | 2,329,500 |
| 2021/03/08 | 103 | 105 | 103 | 104 | +1 | +1% | 1,272,300 |
| 2021/03/05 | 103 | 104 | 101 | 103 | -1 | -1% | 1,840,700 |
| 2021/03/04 | 104 | 104 | 102 | 104 | +1 | +1% | 1,034,400 |
| 2021/03/03 | 104 | 106 | 102 | 103 | +1 | +1% | 1,655,300 |
| 2021/03/02 | 105 | 106 | 102 | 102 | -3 | -2.9% | 1,843,100 |
| 2021/03/01 | 106 | 106 | 104 | 105 | +1 | +1% | 1,144,000 |
| 2021/02/26 | 107 | 109 | 102 | 104 | -5 | -4.6% | 3,579,000 |
| 2021/02/25 | 104 | 111 | 104 | 109 | +6 | +5.8% | 3,558,600 |
| 2021/02/24 | 103 | 105 | 102 | 103 | -1 | -1% | 1,362,000 |
| 2021/02/22 | 105 | 106 | 104 | 104 | ±0 | ±0% | 656,300 |
| 2021/02/19 | 105 | 105 | 102 | 104 | -2 | -1.9% | 2,277,400 |
| 2021/02/18 | 110 | 110 | 105 | 106 | -4 | -3.6% | 2,134,700 |
| 2021/02/17 | 107 | 110 | 107 | 110 | +2 | +1.9% | 1,166,000 |
| 2021/02/16 | 106 | 109 | 104 | 108 | +2 | +1.9% | 2,410,400 |
| 2021/02/15 | 104 | 107 | 103 | 106 | +3 | +2.9% | 1,687,300 |
| 2021/02/12 | 100 | 104 | 100 | 103 | +4 | +4% | 1,733,100 |
| 2021/02/10 | 98 | 103 | 98 | 99 | +1 | +1% | 2,199,800 |
| 2021/02/09 | 100 | 100 | 98 | 98 | -2 | -2% | 1,210,100 |
| 2021/02/08 | 99 | 100 | 96 | 100 | +2 | +2% | 2,957,300 |
| 2021/02/05 | 107 | 107 | 96 | 98 | -7 | -6.7% | 6,498,900 |
| 2021/02/04 | 101 | 107 | 101 | 105 | +5 | +5% | 3,918,300 |
| 2021/02/03 | 96 | 100 | 96 | 100 | +4 | +4.2% | 1,857,100 |
| 2021/02/02 | 95 | 97 | 94 | 96 | +2 | +2.1% | 1,265,300 |
| 2021/02/01 | 95 | 96 | 93 | 94 | -2 | -2.1% | 1,208,100 |
| 2021/01/29 | 98 | 100 | 94 | 96 | -3 | -3% | 2,590,400 |
| 2021/01/28 | 95 | 101 | 94 | 99 | +1 | +1% | 5,502,900 |
| 2021/01/27 | 94 | 98 | 93 | 98 | +4 | +4.3% | 2,384,000 |
| 2021/01/26 | 95 | 95 | 91 | 94 | -1 | -1.1% | 1,801,200 |
| 2021/01/25 | 94 | 95 | 93 | 95 | +2 | +2.2% | 1,048,300 |
| 2021/01/22 | 93 | 94 | 92 | 93 | ±0 | ±0% | 844,100 |
| 2021/01/21 | 92 | 94 | 90 | 93 | +2 | +2.2% | 1,633,500 |
| 2021/01/20 | 92 | 93 | 90 | 91 | -1 | -1.1% | 790,500 |
| 2021/01/19 | 92 | 93 | 91 | 92 | ±0 | ±0% | 329,700 |
| 2021/01/18 | 92 | 93 | 90 | 92 | -1 | -1.1% | 1,303,700 |
| 2021/01/15 | 93 | 94 | 92 | 93 | -2 | -2.1% | 1,673,300 |
| 2021/01/14 | 97 | 97 | 93 | 95 | -1 | -1% | 1,757,900 |
| 2021/01/13 | 95 | 97 | 95 | 96 | ±0 | ±0% | 1,617,200 |
| 2021/01/12 | 97 | 97 | 94 | 96 | -1 | -1% | 1,897,800 |
| 2021/01/08 | 95 | 97 | 93 | 97 | +2 | +2.1% | 2,561,900 |
| 2021/01/07 | 95 | 96 | 92 | 95 | +1 | +1.1% | 2,417,800 |
| 2021/01/06 | 91 | 98 | 91 | 94 | +2 | +2.2% | 4,761,500 |
| 2021/01/05 | 99 | 100 | 91 | 92 | -6 | -6.1% | 7,317,300 |
| 2021/01/04 | 91 | 100 | 90 | 98 | +9 | +10.1% | 10,036,500 |
| 2020/12/30 | 90 | 91 | 86 | 89 | ±0 | ±0% | 5,862,800 |
| 2020/12/29 | 85 | 90 | 82 | 89 | +4 | +4.7% | 12,242,900 |
901～
950
件表示中 / 3580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 | 0.51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 | 235,900円 | +8.4% | +12.7% | 3.18% | 15.08倍 | 0.93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 | 207,800円 | +4.8% | +21.9% | 4.72% | 6.90倍 | 0.66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 | 29,000円 | +13.7% | - | 4.14% | - | 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 |
| ＢＰカストロール | 88,200円 | +11.0% | +21.8% | 4.76% | 21.31倍 | 2.01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
