ニチレキグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 2,400 | 2,469 | 2,400 | 2,455 | +45 | +1.9% | 37,300 |
| 2024/12/02 | 2,379 | 2,420 | 2,379 | 2,410 | +12 | +0.5% | 15,000 |
| 2024/11/29 | 2,394 | 2,408 | 2,379 | 2,398 | +4 | +0.2% | 16,400 |
| 2024/11/28 | 2,420 | 2,427 | 2,374 | 2,394 | -13 | -0.5% | 25,300 |
| 2024/11/27 | 2,468 | 2,468 | 2,400 | 2,407 | -61 | -2.5% | 18,700 |
| 2024/11/26 | 2,461 | 2,490 | 2,459 | 2,468 | +12 | +0.5% | 23,700 |
| 2024/11/25 | 2,465 | 2,473 | 2,447 | 2,456 | +10 | +0.4% | 31,300 |
| 2024/11/22 | 2,453 | 2,464 | 2,431 | 2,446 | +16 | +0.7% | 12,300 |
| 2024/11/21 | 2,409 | 2,442 | 2,409 | 2,430 | +21 | +0.9% | 16,100 |
| 2024/11/20 | 2,389 | 2,409 | 2,381 | 2,409 | +20 | +0.8% | 13,800 |
| 2024/11/19 | 2,359 | 2,400 | 2,359 | 2,389 | +33 | +1.4% | 32,500 |
| 2024/11/18 | 2,362 | 2,383 | 2,347 | 2,356 | -3 | -0.1% | 27,800 |
| 2024/11/15 | 2,360 | 2,390 | 2,354 | 2,359 | ±0 | ±0% | 18,100 |
| 2024/11/14 | 2,354 | 2,366 | 2,331 | 2,359 | +21 | +0.9% | 35,000 |
| 2024/11/13 | 2,394 | 2,407 | 2,338 | 2,338 | -29 | -1.2% | 50,700 |
| 2024/11/12 | 2,408 | 2,460 | 2,360 | 2,367 | -41 | -1.7% | 56,700 |
| 2024/11/11 | 2,387 | 2,411 | 2,384 | 2,408 | +8 | +0.3% | 30,800 |
| 2024/11/08 | 2,486 | 2,500 | 2,400 | 2,400 | -89 | -3.6% | 35,200 |
| 2024/11/07 | 2,481 | 2,508 | 2,465 | 2,489 | +28 | +1.1% | 40,900 |
| 2024/11/06 | 2,487 | 2,504 | 2,453 | 2,461 | +3 | +0.1% | 29,800 |
| 2024/11/05 | 2,456 | 2,466 | 2,433 | 2,458 | +30 | +1.2% | 31,800 |
| 2024/11/01 | 2,413 | 2,445 | 2,406 | 2,428 | +3 | +0.1% | 23,900 |
| 2024/10/31 | 2,455 | 2,455 | 2,393 | 2,425 | +20 | +0.8% | 43,900 |
| 2024/10/30 | 2,372 | 2,421 | 2,368 | 2,405 | +32 | +1.3% | 457,400 |
| 2024/10/29 | 2,369 | 2,378 | 2,358 | 2,373 | +4 | +0.2% | 47,000 |
| 2024/10/28 | 2,359 | 2,378 | 2,342 | 2,369 | +11 | +0.5% | 41,500 |
| 2024/10/25 | 2,382 | 2,394 | 2,351 | 2,358 | -10 | -0.4% | 48,500 |
| 2024/10/24 | 2,356 | 2,374 | 2,346 | 2,368 | -10 | -0.4% | 48,300 |
| 2024/10/23 | 2,392 | 2,404 | 2,378 | 2,378 | -14 | -0.6% | 44,800 |
| 2024/10/22 | 2,420 | 2,438 | 2,381 | 2,392 | -10 | -0.4% | 40,200 |
| 2024/10/21 | 2,410 | 2,410 | 2,391 | 2,402 | -8 | -0.3% | 30,000 |
| 2024/10/18 | 2,425 | 2,428 | 2,397 | 2,410 | -9 | -0.4% | 28,500 |
| 2024/10/17 | 2,401 | 2,426 | 2,389 | 2,419 | -20 | -0.8% | 35,700 |
| 2024/10/16 | 2,440 | 2,462 | 2,425 | 2,439 | -18 | -0.7% | 36,200 |
| 2024/10/15 | 2,463 | 2,469 | 2,414 | 2,457 | +21 | +0.9% | 51,300 |
| 2024/10/11 | 2,417 | 2,436 | 2,401 | 2,436 | -14 | -0.6% | 53,900 |
| 2024/10/10 | 2,477 | 2,477 | 2,409 | 2,450 | -6 | -0.2% | 36,700 |
| 2024/10/09 | 2,483 | 2,501 | 2,435 | 2,456 | -26 | -1% | 55,100 |
| 2024/10/08 | 2,544 | 2,544 | 2,467 | 2,482 | -112 | -4.3% | 54,800 |
| 2024/10/07 | 2,600 | 2,615 | 2,574 | 2,594 | +22 | +0.9% | 72,100 |
| 2024/10/04 | 2,515 | 2,579 | 2,504 | 2,572 | +72 | +2.9% | 36,200 |
| 2024/10/03 | 2,512 | 2,547 | 2,496 | 2,500 | +6 | +0.2% | 24,100 |
| 2024/10/02 | 2,506 | 2,536 | 2,479 | 2,494 | -12 | -0.5% | 43,300 |
| 2024/10/01 | 2,484 | 2,529 | 2,484 | 2,506 | +4 | +0.2% | 22,100 |
| 2024/09/30 | 2,464 | 2,515 | 2,452 | 2,502 | -26 | -1% | 28,500 |
| 2024/09/27 | 2,615 | 2,615 | 2,523 | 2,528 | -88 | -3.4% | 60,100 |
| 2024/09/26 | 2,573 | 2,650 | 2,539 | 2,616 | +77 | +3% | 66,200 |
| 2024/09/25 | 2,550 | 2,550 | 2,518 | 2,539 | -9 | -0.4% | 42,700 |
| 2024/09/24 | 2,539 | 2,559 | 2,486 | 2,548 | +25 | +1% | 47,000 |
| 2024/09/20 | 2,570 | 2,573 | 2,504 | 2,523 | -27 | -1.1% | 62,100 |
1～
50
件表示中 / 3593件
類似銘柄と比較する
現在ご覧いただいている「ニチレキＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ニチレキＧ | 245,500円 | +8.4% | +12.7% | 3.05% | 15.70倍 | 0.97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 |
| 出光興産 | 99,900円 | -0.2% | -51.2% | 3.60% | 10.58倍 | 0.71倍 |
|
石油元売り２位。石油化学や原油・石炭開発も。昭和シェル石油と１９年４月１日に経営統合 |
| コスモエネＨＤ | 671,200円 | +17.2% | +2.1% | 4.47% | 7.20倍 | 0.96倍 |
|
石油元売り大手を傘下に置く持株会社。風力発電など再エネで多角化。岩谷産業の持分会社 |
| 日本コークス | 9,700円 | -12.2% | -34.1% | 0.00% | 31.39倍 | 0.53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 |
| ユシロ 化 | 210,900円 | +4.8% | +21.9% | 4.65% | 6.95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 |
市場注目の銘柄
チャート関連のコラム
