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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 93 | 93 | 91 | 92 | ±0 | ±0% | 883,700 |
| 2025/03/19 | 92 | 96 | 92 | 92 | -2 | -2.1% | 2,527,800 |
| 2025/03/18 | 91 | 94 | 91 | 94 | +3 | +3.3% | 3,343,800 |
| 2025/03/17 | 91 | 91 | 89 | 91 | +1 | +1.1% | 1,118,700 |
| 2025/03/14 | 88 | 91 | 88 | 90 | +1 | +1.1% | 1,628,800 |
| 2025/03/13 | 89 | 91 | 88 | 89 | ±0 | ±0% | 2,096,500 |
| 2025/03/12 | 87 | 89 | 87 | 89 | +2 | +2.3% | 1,935,100 |
| 2025/03/11 | 88 | 88 | 85 | 87 | -1 | -1.1% | 2,176,800 |
| 2025/03/10 | 87 | 89 | 86 | 88 | ±0 | ±0% | 2,004,800 |
| 2025/03/07 | 87 | 89 | 86 | 88 | ±0 | ±0% | 1,186,400 |
| 2025/03/06 | 87 | 88 | 87 | 88 | +2 | +2.3% | 1,413,400 |
| 2025/03/05 | 86 | 87 | 85 | 86 | ±0 | ±0% | 2,262,500 |
| 2025/03/04 | 87 | 88 | 85 | 86 | -2 | -2.3% | 3,506,100 |
| 2025/03/03 | 89 | 91 | 87 | 88 | -2 | -2.2% | 3,810,600 |
| 2025/02/28 | 90 | 91 | 88 | 90 | ±0 | ±0% | 2,431,300 |
| 2025/02/27 | 90 | 91 | 89 | 90 | ±0 | ±0% | 821,300 |
| 2025/02/26 | 90 | 90 | 88 | 90 | ±0 | ±0% | 1,973,100 |
| 2025/02/25 | 90 | 91 | 90 | 90 | -1 | -1.1% | 1,071,600 |
| 2025/02/21 | 92 | 93 | 90 | 91 | -1 | -1.1% | 4,540,000 |
| 2025/02/20 | 94 | 95 | 92 | 92 | -2 | -2.1% | 1,831,200 |
| 2025/02/19 | 95 | 96 | 94 | 94 | -1 | -1.1% | 632,500 |
| 2025/02/18 | 94 | 95 | 93 | 95 | +2 | +2.2% | 2,550,400 |
| 2025/02/17 | 96 | 97 | 93 | 93 | -4 | -4.1% | 4,026,100 |
| 2025/02/14 | 98 | 99 | 96 | 97 | ±0 | ±0% | 1,852,100 |
| 2025/02/13 | 100 | 101 | 97 | 97 | -2 | -2% | 1,842,200 |
| 2025/02/12 | 102 | 102 | 98 | 99 | -3 | -2.9% | 2,061,400 |
| 2025/02/10 | 96 | 102 | 95 | 102 | +7 | +7.4% | 3,743,500 |
| 2025/02/07 | 96 | 98 | 94 | 95 | -2 | -2.1% | 1,462,200 |
| 2025/02/06 | 96 | 98 | 96 | 97 | ±0 | ±0% | 2,053,400 |
| 2025/02/05 | 99 | 102 | 97 | 97 | -1 | -1% | 3,843,800 |
| 2025/02/04 | 99 | 102 | 98 | 98 | +1 | +1% | 4,100,900 |
| 2025/02/03 | 97 | 99 | 95 | 97 | +1 | +1% | 3,452,900 |
| 2025/01/31 | 97 | 99 | 96 | 96 | -2 | -2% | 2,218,800 |
| 2025/01/30 | 96 | 98 | 96 | 98 | +1 | +1% | 811,300 |
| 2025/01/29 | 98 | 99 | 96 | 97 | -1 | -1% | 1,372,000 |
| 2025/01/28 | 97 | 99 | 97 | 98 | +1 | +1% | 1,345,500 |
| 2025/01/27 | 95 | 98 | 95 | 97 | +2 | +2.1% | 3,473,600 |
| 2025/01/24 | 94 | 97 | 92 | 95 | +2 | +2.2% | 4,554,300 |
| 2025/01/23 | 93 | 94 | 92 | 93 | +1 | +1.1% | 1,679,200 |
| 2025/01/22 | 92 | 94 | 92 | 92 | -1 | -1.1% | 1,664,900 |
| 2025/01/21 | 93 | 94 | 91 | 93 | ±0 | ±0% | 1,590,400 |
| 2025/01/20 | 90 | 94 | 90 | 93 | +4 | +4.5% | 2,719,000 |
| 2025/01/17 | 88 | 91 | 87 | 89 | +1 | +1.1% | 2,080,500 |
| 2025/01/16 | 91 | 92 | 87 | 88 | -2 | -2.2% | 3,764,800 |
| 2025/01/15 | 90 | 92 | 90 | 90 | ±0 | ±0% | 1,835,600 |
| 2025/01/14 | 92 | 92 | 90 | 90 | -2 | -2.2% | 1,269,800 |
| 2025/01/10 | 91 | 92 | 90 | 92 | +1 | +1.1% | 2,603,300 |
| 2025/01/09 | 93 | 93 | 91 | 91 | -3 | -3.2% | 2,483,700 |
| 2025/01/08 | 95 | 96 | 93 | 94 | -3 | -3.1% | 2,030,600 |
| 2025/01/07 | 96 | 97 | 94 | 97 | +3 | +3.2% | 1,993,700 |
51～
100
件表示中 / 3713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 | 8,500円 | -1.1% | - | 2.35% | 27.51倍 | 0.59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 | 247,200円 | +5.6% | +3.6% | 3.24% | 14.71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 | 200,600円 | -0.6% | -22.9% | 4.89% | 6.23倍 | 0.62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 | -37.2% | - | 4.08% | - | 0.26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 | 85,200円 | +12.3% | +11.2% | 5.16% | 19.44倍 | 1.95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
