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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 96 | 98 | 94 | 94 | -2 | -2.1% | 2,367,000 |
| 2024/12/30 | 94 | 97 | 94 | 96 | +1 | +1.1% | 1,762,800 |
| 2024/12/27 | 93 | 95 | 92 | 95 | +2 | +2.2% | 1,811,300 |
| 2024/12/26 | 92 | 93 | 92 | 93 | +1 | +1.1% | 1,100,700 |
| 2024/12/25 | 91 | 92 | 90 | 92 | +1 | +1.1% | 1,576,700 |
| 2024/12/24 | 92 | 93 | 90 | 91 | -1 | -1.1% | 3,489,900 |
| 2024/12/23 | 94 | 94 | 92 | 92 | -1 | -1.1% | 720,400 |
| 2024/12/20 | 93 | 94 | 92 | 93 | +1 | +1.1% | 1,498,000 |
| 2024/12/19 | 93 | 94 | 92 | 92 | -2 | -2.1% | 1,880,800 |
| 2024/12/18 | 94 | 95 | 93 | 94 | -1 | -1.1% | 3,031,800 |
| 2024/12/17 | 95 | 95 | 94 | 95 | ±0 | ±0% | 1,109,800 |
| 2024/12/16 | 97 | 98 | 94 | 95 | -2 | -2.1% | 2,366,900 |
| 2024/12/13 | 96 | 98 | 96 | 97 | ±0 | ±0% | 1,662,400 |
| 2024/12/12 | 98 | 98 | 96 | 97 | ±0 | ±0% | 1,957,600 |
| 2024/12/11 | 97 | 98 | 96 | 97 | ±0 | ±0% | 980,700 |
| 2024/12/10 | 97 | 99 | 97 | 97 | ±0 | ±0% | 2,067,400 |
| 2024/12/09 | 95 | 97 | 94 | 97 | +2 | +2.1% | 2,620,900 |
| 2024/12/06 | 94 | 95 | 94 | 95 | +2 | +2.2% | 1,321,000 |
| 2024/12/05 | 96 | 96 | 93 | 93 | -2 | -2.1% | 2,153,300 |
| 2024/12/04 | 97 | 97 | 95 | 95 | -2 | -2.1% | 895,600 |
| 2024/12/03 | 95 | 97 | 95 | 97 | +2 | +2.1% | 1,293,800 |
| 2024/12/02 | 96 | 96 | 94 | 95 | ±0 | ±0% | 1,352,300 |
| 2024/11/29 | 96 | 97 | 95 | 95 | ±0 | ±0% | 1,045,800 |
| 2024/11/28 | 95 | 97 | 95 | 95 | +1 | +1.1% | 1,608,700 |
| 2024/11/27 | 95 | 96 | 93 | 94 | -2 | -2.1% | 2,224,600 |
| 2024/11/26 | 99 | 99 | 95 | 96 | -3 | -3% | 2,006,100 |
| 2024/11/25 | 97 | 99 | 96 | 99 | +4 | +4.2% | 2,540,600 |
| 2024/11/22 | 97 | 98 | 95 | 95 | ±0 | ±0% | 2,307,100 |
| 2024/11/21 | 98 | 98 | 95 | 95 | -3 | -3.1% | 1,880,000 |
| 2024/11/20 | 96 | 99 | 96 | 98 | +2 | +2.1% | 1,767,900 |
| 2024/11/19 | 98 | 98 | 95 | 96 | -2 | -2% | 1,853,300 |
| 2024/11/18 | 96 | 99 | 95 | 98 | +2 | +2.1% | 2,913,000 |
| 2024/11/15 | 93 | 96 | 92 | 96 | +3 | +3.2% | 2,552,800 |
| 2024/11/14 | 95 | 96 | 93 | 93 | -1 | -1.1% | 2,183,600 |
| 2024/11/13 | 94 | 97 | 93 | 94 | +2 | +2.2% | 2,910,300 |
| 2024/11/12 | 93 | 95 | 92 | 92 | -1 | -1.1% | 2,667,700 |
| 2024/11/11 | 96 | 96 | 92 | 93 | -3 | -3.1% | 1,849,600 |
| 2024/11/08 | 98 | 98 | 95 | 96 | -2 | -2% | 2,603,600 |
| 2024/11/07 | 97 | 100 | 95 | 98 | +2 | +2.1% | 3,398,000 |
| 2024/11/06 | 94 | 97 | 94 | 96 | +3 | +3.2% | 2,154,400 |
| 2024/11/05 | 95 | 95 | 93 | 93 | -2 | -2.1% | 1,289,200 |
| 2024/11/01 | 95 | 97 | 94 | 95 | -1 | -1% | 1,828,800 |
| 2024/10/31 | 96 | 98 | 96 | 96 | ±0 | ±0% | 1,415,500 |
| 2024/10/30 | 97 | 98 | 96 | 96 | -1 | -1% | 1,768,200 |
| 2024/10/29 | 96 | 98 | 96 | 97 | +1 | +1% | 1,692,800 |
| 2024/10/28 | 92 | 96 | 92 | 96 | +3 | +3.2% | 1,884,100 |
| 2024/10/25 | 92 | 93 | 91 | 93 | ±0 | ±0% | 1,095,800 |
| 2024/10/24 | 93 | 94 | 92 | 93 | -1 | -1.1% | 2,206,100 |
| 2024/10/23 | 94 | 95 | 93 | 94 | ±0 | ±0% | 2,677,200 |
| 2024/10/22 | 96 | 97 | 93 | 94 | -2 | -2.1% | 2,866,400 |
101～
150
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
