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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 58 | 59 | 57 | 58 | ±0 | ±0% | 432,100 |
| 2020/05/20 | 57 | 58 | 57 | 58 | ±0 | ±0% | 202,200 |
| 2020/05/19 | 58 | 58 | 57 | 58 | +1 | +1.8% | 173,900 |
| 2020/05/18 | 57 | 58 | 55 | 57 | ±0 | ±0% | 671,900 |
| 2020/05/15 | 57 | 58 | 57 | 57 | ±0 | ±0% | 82,400 |
| 2020/05/14 | 59 | 59 | 57 | 57 | -3 | -5% | 313,400 |
| 2020/05/13 | 58 | 60 | 58 | 60 | +1 | +1.7% | 261,500 |
| 2020/05/12 | 60 | 60 | 58 | 59 | -1 | -1.7% | 445,700 |
| 2020/05/11 | 58 | 60 | 58 | 60 | +2 | +3.4% | 492,300 |
| 2020/05/08 | 57 | 58 | 56 | 58 | +1 | +1.8% | 268,800 |
| 2020/05/07 | 55 | 57 | 55 | 57 | +1 | +1.8% | 228,500 |
| 2020/05/01 | 56 | 57 | 55 | 56 | ±0 | ±0% | 450,200 |
| 2020/04/30 | 56 | 57 | 55 | 56 | ±0 | ±0% | 707,800 |
| 2020/04/28 | 55 | 56 | 55 | 56 | +1 | +1.8% | 337,400 |
| 2020/04/27 | 55 | 55 | 54 | 55 | +1 | +1.9% | 571,500 |
| 2020/04/24 | 56 | 56 | 54 | 54 | -2 | -3.6% | 1,990,300 |
| 2020/04/23 | 58 | 58 | 55 | 56 | -2 | -3.4% | 1,209,600 |
| 2020/04/22 | 59 | 59 | 57 | 58 | -1 | -1.7% | 237,800 |
| 2020/04/21 | 60 | 61 | 57 | 59 | -2 | -3.3% | 1,031,000 |
| 2020/04/20 | 60 | 61 | 59 | 61 | +1 | +1.7% | 358,300 |
| 2020/04/17 | 61 | 61 | 59 | 60 | -1 | -1.6% | 559,300 |
| 2020/04/16 | 59 | 61 | 59 | 61 | +1 | +1.7% | 735,700 |
| 2020/04/15 | 60 | 60 | 59 | 60 | ±0 | ±0% | 194,700 |
| 2020/04/14 | 60 | 60 | 59 | 60 | ±0 | ±0% | 212,700 |
| 2020/04/13 | 60 | 60 | 58 | 60 | ±0 | ±0% | 340,600 |
| 2020/04/10 | 60 | 60 | 59 | 60 | +1 | +1.7% | 223,200 |
| 2020/04/09 | 59 | 60 | 58 | 59 | ±0 | ±0% | 342,700 |
| 2020/04/08 | 55 | 59 | 55 | 59 | +4 | +7.3% | 613,600 |
| 2020/04/07 | 55 | 57 | 54 | 55 | +1 | +1.9% | 699,600 |
| 2020/04/06 | 53 | 55 | 52 | 54 | ±0 | ±0% | 927,300 |
| 2020/04/03 | 55 | 56 | 53 | 54 | -1 | -1.8% | 537,800 |
| 2020/04/02 | 57 | 58 | 55 | 55 | -4 | -6.8% | 769,400 |
| 2020/04/01 | 60 | 61 | 59 | 59 | -2 | -3.3% | 733,900 |
| 2020/03/31 | 62 | 63 | 60 | 61 | -2 | -3.2% | 569,300 |
| 2020/03/30 | 62 | 63 | 61 | 63 | ±0 | ±0% | 367,700 |
| 2020/03/27 | 63 | 63 | 61 | 63 | +1 | +1.6% | 649,400 |
| 2020/03/26 | 61 | 62 | 60 | 62 | ±0 | ±0% | 650,400 |
| 2020/03/25 | 64 | 65 | 60 | 62 | -2 | -3.1% | 1,561,300 |
| 2020/03/24 | 61 | 64 | 61 | 64 | +2 | +3.2% | 647,900 |
| 2020/03/23 | 61 | 62 | 60 | 62 | +1 | +1.6% | 786,700 |
| 2020/03/19 | 61 | 62 | 60 | 61 | ±0 | ±0% | 383,100 |
| 2020/03/18 | 59 | 62 | 59 | 61 | +2 | +3.4% | 1,186,700 |
| 2020/03/17 | 52 | 60 | 51 | 59 | +6 | +11.3% | 1,575,200 |
| 2020/03/16 | 53 | 55 | 52 | 53 | +1 | +1.9% | 595,200 |
| 2020/03/13 | 51 | 54 | 51 | 52 | -5 | -8.8% | 1,553,800 |
| 2020/03/12 | 58 | 60 | 56 | 57 | -2 | -3.4% | 890,800 |
| 2020/03/11 | 59 | 61 | 58 | 59 | +1 | +1.7% | 610,100 |
| 2020/03/10 | 56 | 59 | 54 | 58 | -1 | -1.7% | 2,254,000 |
| 2020/03/09 | 61 | 62 | 58 | 59 | -4 | -6.3% | 1,497,000 |
| 2020/03/06 | 65 | 65 | 63 | 63 | -2 | -3.1% | 797,200 |
1101～
1150
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 | 236,200円 | +8.4% | +12.7% | 3.18% | 15.10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 | 206,600円 | +4.8% | +21.9% | 4.74% | 6.86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 | 88,500円 | +11.0% | +21.8% | 4.75% | 21.38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
