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 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 66 | 67 | 65 | 65 | ±0 | ±0% | 400,700 |
| 2020/03/04 | 65 | 67 | 65 | 65 | ±0 | ±0% | 827,900 |
| 2020/03/03 | 70 | 71 | 65 | 65 | -4 | -5.8% | 765,900 |
| 2020/03/02 | 65 | 70 | 63 | 69 | +4 | +6.2% | 1,442,300 |
| 2020/02/28 | 67 | 68 | 64 | 65 | -4 | -5.8% | 1,400,500 |
| 2020/02/27 | 70 | 72 | 69 | 69 | -1 | -1.4% | 708,000 |
| 2020/02/26 | 72 | 72 | 70 | 70 | -2 | -2.8% | 856,500 |
| 2020/02/25 | 73 | 73 | 71 | 72 | -3 | -4% | 889,900 |
| 2020/02/21 | 76 | 76 | 75 | 75 | -1 | -1.3% | 208,700 |
| 2020/02/20 | 76 | 76 | 75 | 76 | +1 | +1.3% | 185,000 |
| 2020/02/19 | 75 | 76 | 75 | 75 | ±0 | ±0% | 203,600 |
| 2020/02/18 | 75 | 76 | 75 | 75 | -1 | -1.3% | 466,300 |
| 2020/02/17 | 77 | 78 | 75 | 76 | -1 | -1.3% | 864,100 |
| 2020/02/14 | 77 | 78 | 77 | 77 | -1 | -1.3% | 336,000 |
| 2020/02/13 | 77 | 79 | 77 | 78 | +1 | +1.3% | 241,300 |
| 2020/02/12 | 78 | 79 | 77 | 77 | -1 | -1.3% | 263,400 |
| 2020/02/10 | 77 | 79 | 77 | 78 | +1 | +1.3% | 387,600 |
| 2020/02/07 | 79 | 80 | 77 | 77 | -2 | -2.5% | 469,900 |
| 2020/02/06 | 80 | 81 | 78 | 79 | ±0 | ±0% | 1,492,500 |
| 2020/02/05 | 79 | 80 | 78 | 79 | ±0 | ±0% | 393,200 |
| 2020/02/04 | 79 | 79 | 76 | 79 | +1 | +1.3% | 710,100 |
| 2020/02/03 | 77 | 79 | 76 | 78 | -1 | -1.3% | 344,000 |
| 2020/01/31 | 78 | 79 | 77 | 79 | +2 | +2.6% | 455,000 |
| 2020/01/30 | 77 | 78 | 76 | 77 | -1 | -1.3% | 351,800 |
| 2020/01/29 | 77 | 78 | 76 | 78 | +1 | +1.3% | 378,700 |
| 2020/01/28 | 77 | 77 | 75 | 77 | ±0 | ±0% | 971,400 |
| 2020/01/27 | 79 | 79 | 77 | 77 | -2 | -2.5% | 840,400 |
| 2020/01/24 | 80 | 80 | 78 | 79 | -1 | -1.3% | 375,200 |
| 2020/01/23 | 79 | 80 | 78 | 80 | +1 | +1.3% | 434,000 |
| 2020/01/22 | 80 | 80 | 79 | 79 | ±0 | ±0% | 265,300 |
| 2020/01/21 | 80 | 80 | 79 | 79 | ±0 | ±0% | 113,300 |
| 2020/01/20 | 79 | 80 | 79 | 79 | ±0 | ±0% | 213,400 |
| 2020/01/17 | 80 | 80 | 79 | 79 | ±0 | ±0% | 170,100 |
| 2020/01/16 | 79 | 80 | 79 | 79 | ±0 | ±0% | 231,000 |
| 2020/01/15 | 79 | 80 | 79 | 79 | ±0 | ±0% | 94,600 |
| 2020/01/14 | 80 | 81 | 79 | 79 | -1 | -1.3% | 485,800 |
| 2020/01/10 | 81 | 81 | 80 | 80 | -1 | -1.2% | 233,500 |
| 2020/01/09 | 80 | 81 | 80 | 81 | +1 | +1.3% | 76,000 |
| 2020/01/08 | 80 | 81 | 80 | 80 | ±0 | ±0% | 291,300 |
| 2020/01/07 | 80 | 81 | 80 | 80 | -1 | -1.2% | 166,500 |
| 2020/01/06 | 80 | 82 | 80 | 81 | ±0 | ±0% | 759,800 |
| 2019/12/30 | 82 | 82 | 80 | 81 | -1 | -1.2% | 345,000 |
| 2019/12/27 | 79 | 82 | 79 | 82 | +2 | +2.5% | 1,570,600 |
| 2019/12/26 | 80 | 80 | 79 | 80 | +1 | +1.3% | 738,100 |
| 2019/12/25 | 79 | 80 | 78 | 79 | +1 | +1.3% | 806,300 |
| 2019/12/24 | 79 | 80 | 78 | 78 | -1 | -1.3% | 646,900 |
| 2019/12/23 | 81 | 81 | 79 | 79 | -1 | -1.3% | 351,200 |
| 2019/12/20 | 79 | 81 | 78 | 80 | +2 | +2.6% | 2,056,500 |
| 2019/12/19 | 79 | 80 | 78 | 78 | -2 | -2.5% | 1,306,200 |
| 2019/12/18 | 78 | 80 | 77 | 80 | +3 | +3.9% | 1,971,400 |
1151～
1200
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 | 236,500円 | +8.4% | +12.7% | 3.17% | 15.12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 | 207,400円 | +4.8% | +21.9% | 4.73% | 6.89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 | 29,400円 | +13.7% | - | 4.08% | - | 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
