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 |
|---|---|---|---|---|---|---|---|
| 2020/12/28 | 82 | 92 | 81 | 85 | +5 | +6.3% | 24,381,300 |
| 2020/12/25 | 70 | 85 | 70 | 80 | +10 | +14.3% | 18,432,100 |
| 2020/12/24 | 70 | 71 | 69 | 70 | ±0 | ±0% | 1,023,800 |
| 2020/12/23 | 70 | 71 | 70 | 70 | -1 | -1.4% | 437,900 |
| 2020/12/22 | 71 | 71 | 70 | 71 | -1 | -1.4% | 1,007,600 |
| 2020/12/21 | 73 | 73 | 71 | 72 | ±0 | ±0% | 1,115,000 |
| 2020/12/18 | 74 | 74 | 72 | 72 | -3 | -4% | 1,102,900 |
| 2020/12/17 | 75 | 75 | 73 | 75 | ±0 | ±0% | 1,299,100 |
| 2020/12/16 | 72 | 75 | 71 | 75 | +3 | +4.2% | 2,056,800 |
| 2020/12/15 | 70 | 72 | 70 | 72 | +1 | +1.4% | 714,000 |
| 2020/12/14 | 71 | 71 | 70 | 71 | ±0 | ±0% | 499,500 |
| 2020/12/11 | 70 | 71 | 70 | 71 | +1 | +1.4% | 383,500 |
| 2020/12/10 | 71 | 72 | 70 | 70 | -2 | -2.8% | 909,800 |
| 2020/12/09 | 72 | 72 | 71 | 72 | ±0 | ±0% | 297,700 |
| 2020/12/08 | 71 | 72 | 71 | 72 | ±0 | ±0% | 377,900 |
| 2020/12/07 | 72 | 72 | 71 | 72 | ±0 | ±0% | 438,000 |
| 2020/12/04 | 71 | 72 | 71 | 72 | ±0 | ±0% | 346,600 |
| 2020/12/03 | 70 | 72 | 69 | 72 | +2 | +2.9% | 1,250,200 |
| 2020/12/02 | 70 | 71 | 70 | 70 | ±0 | ±0% | 1,061,100 |
| 2020/12/01 | 71 | 72 | 70 | 70 | -1 | -1.4% | 696,400 |
| 2020/11/30 | 72 | 72 | 70 | 71 | -1 | -1.4% | 919,500 |
| 2020/11/27 | 72 | 73 | 71 | 72 | ±0 | ±0% | 623,300 |
| 2020/11/26 | 71 | 72 | 71 | 72 | ±0 | ±0% | 556,200 |
| 2020/11/25 | 72 | 73 | 71 | 72 | +1 | +1.4% | 1,178,300 |
| 2020/11/24 | 72 | 73 | 71 | 71 | -1 | -1.4% | 629,300 |
| 2020/11/20 | 70 | 72 | 70 | 72 | +1 | +1.4% | 294,600 |
| 2020/11/19 | 71 | 72 | 70 | 71 | ±0 | ±0% | 1,087,200 |
| 2020/11/18 | 73 | 73 | 71 | 71 | -2 | -2.7% | 1,161,200 |
| 2020/11/17 | 70 | 74 | 69 | 73 | +3 | +4.3% | 2,162,500 |
| 2020/11/16 | 70 | 72 | 69 | 70 | ±0 | ±0% | 1,387,900 |
| 2020/11/13 | 71 | 71 | 69 | 70 | -1 | -1.4% | 1,320,100 |
| 2020/11/12 | 71 | 73 | 71 | 71 | +1 | +1.4% | 2,293,600 |
| 2020/11/11 | 71 | 72 | 70 | 70 | -1 | -1.4% | 1,651,300 |
| 2020/11/10 | 73 | 73 | 70 | 71 | -1 | -1.4% | 1,288,600 |
| 2020/11/09 | 75 | 75 | 71 | 72 | -1 | -1.4% | 2,484,300 |
| 2020/11/06 | 68 | 75 | 67 | 73 | +6 | +9% | 4,713,900 |
| 2020/11/05 | 67 | 69 | 66 | 67 | -1 | -1.5% | 1,348,800 |
| 2020/11/04 | 67 | 68 | 65 | 68 | +2 | +3% | 1,155,600 |
| 2020/11/02 | 65 | 67 | 63 | 66 | +1 | +1.5% | 2,153,600 |
| 2020/10/30 | 70 | 70 | 65 | 65 | -5 | -7.1% | 2,698,600 |
| 2020/10/29 | 67 | 71 | 66 | 70 | +2 | +2.9% | 1,303,600 |
| 2020/10/28 | 66 | 69 | 66 | 68 | +1 | +1.5% | 938,600 |
| 2020/10/27 | 67 | 67 | 65 | 67 | -1 | -1.5% | 989,100 |
| 2020/10/26 | 68 | 69 | 67 | 68 | -1 | -1.4% | 1,181,000 |
| 2020/10/23 | 71 | 71 | 67 | 69 | -1 | -1.4% | 1,603,100 |
| 2020/10/22 | 72 | 73 | 69 | 70 | -2 | -2.8% | 2,472,900 |
| 2020/10/21 | 71 | 75 | 69 | 72 | +4 | +5.9% | 5,212,900 |
| 2020/10/20 | 75 | 82 | 68 | 68 | +4 | +6.3% | 16,361,900 |
| 2020/10/19 | 64 | 64 | 63 | 64 | +1 | +1.6% | 96,400 |
| 2020/10/16 | 63 | 64 | 63 | 63 | ±0 | ±0% | 134,400 |
951～
1000
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 | 237,100円 | +8.4% | +12.7% | 3.16% | 15.16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 | 204,200円 | +4.8% | +21.9% | 4.80% | 6.78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 | 29,200円 | +13.7% | - | 4.11% | - | 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 | 88,600円 | +11.0% | +21.8% | 4.74% | 21.41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
