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 |
|---|---|---|---|---|---|---|---|
| 2020/08/03 | 60 | 62 | 60 | 61 | +1 | +1.7% | 262,800 |
| 2020/07/31 | 64 | 64 | 60 | 60 | -4 | -6.3% | 772,400 |
| 2020/07/30 | 64 | 65 | 64 | 64 | -1 | -1.5% | 205,300 |
| 2020/07/29 | 64 | 65 | 64 | 65 | +1 | +1.6% | 159,500 |
| 2020/07/28 | 64 | 65 | 64 | 64 | -1 | -1.5% | 180,300 |
| 2020/07/27 | 66 | 66 | 64 | 65 | -1 | -1.5% | 265,700 |
| 2020/07/22 | 66 | 66 | 65 | 66 | +1 | +1.5% | 202,600 |
| 2020/07/21 | 66 | 66 | 65 | 65 | -1 | -1.5% | 101,600 |
| 2020/07/20 | 64 | 66 | 64 | 66 | +2 | +3.1% | 168,300 |
| 2020/07/17 | 66 | 66 | 64 | 64 | -1 | -1.5% | 264,400 |
| 2020/07/16 | 65 | 67 | 65 | 65 | -1 | -1.5% | 344,000 |
| 2020/07/15 | 64 | 67 | 64 | 66 | +3 | +4.8% | 849,900 |
| 2020/07/14 | 63 | 64 | 63 | 63 | -1 | -1.6% | 112,400 |
| 2020/07/13 | 62 | 64 | 62 | 64 | +2 | +3.2% | 386,300 |
| 2020/07/10 | 62 | 63 | 62 | 62 | ±0 | ±0% | 238,900 |
| 2020/07/09 | 65 | 65 | 62 | 62 | -3 | -4.6% | 923,900 |
| 2020/07/08 | 64 | 66 | 64 | 65 | +1 | +1.6% | 408,500 |
| 2020/07/07 | 65 | 65 | 63 | 64 | -1 | -1.5% | 395,800 |
| 2020/07/06 | 63 | 65 | 62 | 65 | +2 | +3.2% | 570,600 |
| 2020/07/03 | 63 | 63 | 62 | 63 | +1 | +1.6% | 361,800 |
| 2020/07/02 | 67 | 70 | 62 | 62 | -5 | -7.5% | 3,021,000 |
| 2020/07/01 | 68 | 69 | 67 | 67 | ±0 | ±0% | 451,000 |
| 2020/06/30 | 65 | 68 | 64 | 67 | +2 | +3.1% | 1,263,900 |
| 2020/06/29 | 65 | 66 | 64 | 65 | -1 | -1.5% | 427,900 |
| 2020/06/26 | 66 | 66 | 65 | 66 | +1 | +1.5% | 415,000 |
| 2020/06/25 | 66 | 66 | 65 | 65 | -2 | -3% | 345,400 |
| 2020/06/24 | 65 | 67 | 65 | 67 | +2 | +3.1% | 712,000 |
| 2020/06/23 | 65 | 66 | 64 | 65 | +1 | +1.6% | 1,139,600 |
| 2020/06/22 | 64 | 65 | 63 | 64 | -1 | -1.5% | 313,600 |
| 2020/06/19 | 64 | 65 | 63 | 65 | +1 | +1.6% | 662,900 |
| 2020/06/18 | 64 | 65 | 63 | 64 | -1 | -1.5% | 608,500 |
| 2020/06/17 | 65 | 66 | 64 | 65 | ±0 | ±0% | 543,400 |
| 2020/06/16 | 65 | 66 | 64 | 65 | +2 | +3.2% | 961,800 |
| 2020/06/15 | 65 | 66 | 62 | 63 | -1 | -1.6% | 512,600 |
| 2020/06/12 | 61 | 65 | 61 | 64 | -1 | -1.5% | 914,300 |
| 2020/06/11 | 68 | 69 | 65 | 65 | -4 | -5.8% | 1,030,100 |
| 2020/06/10 | 68 | 69 | 68 | 69 | ±0 | ±0% | 672,300 |
| 2020/06/09 | 70 | 71 | 67 | 69 | ±0 | ±0% | 1,707,300 |
| 2020/06/08 | 67 | 70 | 66 | 69 | +4 | +6.2% | 1,771,000 |
| 2020/06/05 | 63 | 67 | 63 | 65 | +1 | +1.6% | 870,900 |
| 2020/06/04 | 65 | 65 | 63 | 64 | -1 | -1.5% | 323,800 |
| 2020/06/03 | 63 | 65 | 63 | 65 | +3 | +4.8% | 1,039,700 |
| 2020/06/02 | 63 | 63 | 61 | 62 | -1 | -1.6% | 866,500 |
| 2020/06/01 | 64 | 64 | 61 | 63 | ±0 | ±0% | 809,300 |
| 2020/05/29 | 64 | 64 | 63 | 63 | -1 | -1.6% | 364,700 |
| 2020/05/28 | 66 | 66 | 63 | 64 | -2 | -3% | 1,014,600 |
| 2020/05/27 | 60 | 67 | 60 | 66 | +4 | +6.5% | 2,103,300 |
| 2020/05/26 | 60 | 62 | 59 | 62 | +2 | +3.3% | 693,600 |
| 2020/05/25 | 58 | 60 | 58 | 60 | +2 | +3.4% | 630,800 |
| 2020/05/22 | 59 | 59 | 57 | 58 | ±0 | ±0% | 393,200 |
1051～
1100
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 | 9,500円 | -12.2% | -34.1% | 0.00% | 30.75倍 | 0.52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 | 237,600円 | +8.4% | +12.7% | 3.16% | 15.19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 | 207,200円 | +4.8% | +21.9% | 4.73% | 6.88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 | 29,300円 | +13.7% | - | 4.10% | - | 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
