ニチレキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 1,376 | 1,397 | 1,372 | 1,388 | +7 | +0.5% | 21,400 |
| 2022/08/19 | 1,385 | 1,386 | 1,377 | 1,381 | +8 | +0.6% | 10,500 |
| 2022/08/18 | 1,387 | 1,387 | 1,373 | 1,373 | -20 | -1.4% | 15,400 |
| 2022/08/17 | 1,383 | 1,399 | 1,383 | 1,393 | +26 | +1.9% | 33,300 |
| 2022/08/16 | 1,376 | 1,376 | 1,361 | 1,367 | -9 | -0.7% | 26,700 |
| 2022/08/15 | 1,385 | 1,385 | 1,372 | 1,376 | -4 | -0.3% | 26,200 |
| 2022/08/12 | 1,371 | 1,388 | 1,354 | 1,380 | +23 | +1.7% | 46,600 |
| 2022/08/10 | 1,362 | 1,374 | 1,348 | 1,357 | -7 | -0.5% | 23,400 |
| 2022/08/09 | 1,381 | 1,384 | 1,363 | 1,364 | -20 | -1.4% | 32,300 |
| 2022/08/08 | 1,377 | 1,394 | 1,369 | 1,384 | -7 | -0.5% | 28,400 |
| 2022/08/05 | 1,352 | 1,391 | 1,352 | 1,391 | +25 | +1.8% | 50,800 |
| 2022/08/04 | 1,354 | 1,367 | 1,354 | 1,366 | +6 | +0.4% | 16,800 |
| 2022/08/03 | 1,378 | 1,378 | 1,351 | 1,360 | -18 | -1.3% | 30,800 |
| 2022/08/02 | 1,396 | 1,396 | 1,373 | 1,378 | -28 | -2% | 31,800 |
| 2022/08/01 | 1,400 | 1,406 | 1,388 | 1,406 | +13 | +0.9% | 29,500 |
| 2022/07/29 | 1,409 | 1,409 | 1,386 | 1,393 | -2 | -0.1% | 32,100 |
| 2022/07/28 | 1,400 | 1,408 | 1,392 | 1,395 | -12 | -0.9% | 45,100 |
| 2022/07/27 | 1,418 | 1,418 | 1,402 | 1,407 | -11 | -0.8% | 16,800 |
| 2022/07/26 | 1,406 | 1,419 | 1,397 | 1,418 | +18 | +1.3% | 57,200 |
| 2022/07/25 | 1,389 | 1,405 | 1,377 | 1,400 | +23 | +1.7% | 63,400 |
| 2022/07/22 | 1,369 | 1,382 | 1,365 | 1,377 | +4 | +0.3% | 32,500 |
| 2022/07/21 | 1,366 | 1,377 | 1,361 | 1,373 | -2 | -0.1% | 26,200 |
| 2022/07/20 | 1,370 | 1,377 | 1,366 | 1,375 | +23 | +1.7% | 46,300 |
| 2022/07/19 | 1,369 | 1,369 | 1,345 | 1,352 | -11 | -0.8% | 17,100 |
| 2022/07/15 | 1,362 | 1,372 | 1,347 | 1,363 | +12 | +0.9% | 25,500 |
| 2022/07/14 | 1,345 | 1,356 | 1,340 | 1,351 | +6 | +0.4% | 31,900 |
| 2022/07/13 | 1,378 | 1,378 | 1,345 | 1,345 | -31 | -2.3% | 48,000 |
| 2022/07/12 | 1,366 | 1,386 | 1,356 | 1,376 | +40 | +3% | 168,400 |
| 2022/07/11 | 1,320 | 1,346 | 1,320 | 1,336 | +12 | +0.9% | 50,400 |
| 2022/07/08 | 1,323 | 1,340 | 1,320 | 1,324 | +1 | +0.1% | 61,400 |
| 2022/07/07 | 1,305 | 1,329 | 1,305 | 1,323 | +33 | +2.6% | 52,700 |
| 2022/07/06 | 1,281 | 1,307 | 1,278 | 1,290 | -1 | -0.1% | 44,100 |
| 2022/07/05 | 1,305 | 1,305 | 1,291 | 1,291 | -4 | -0.3% | 22,300 |
| 2022/07/04 | 1,289 | 1,302 | 1,282 | 1,295 | +19 | +1.5% | 51,200 |
| 2022/07/01 | 1,306 | 1,306 | 1,267 | 1,276 | -22 | -1.7% | 36,400 |
| 2022/06/30 | 1,285 | 1,313 | 1,285 | 1,298 | +15 | +1.2% | 43,300 |
| 2022/06/29 | 1,297 | 1,308 | 1,273 | 1,283 | -16 | -1.2% | 163,600 |
| 2022/06/28 | 1,276 | 1,301 | 1,276 | 1,299 | +9 | +0.7% | 36,800 |
| 2022/06/27 | 1,298 | 1,307 | 1,272 | 1,290 | +12 | +0.9% | 51,800 |
| 2022/06/24 | 1,262 | 1,278 | 1,261 | 1,278 | +21 | +1.7% | 33,900 |
| 2022/06/23 | 1,253 | 1,266 | 1,250 | 1,257 | +1 | +0.1% | 28,500 |
| 2022/06/22 | 1,265 | 1,273 | 1,256 | 1,256 | -13 | -1% | 21,400 |
| 2022/06/21 | 1,268 | 1,274 | 1,255 | 1,269 | +15 | +1.2% | 53,100 |
| 2022/06/20 | 1,276 | 1,277 | 1,253 | 1,254 | -21 | -1.6% | 27,400 |
| 2022/06/17 | 1,262 | 1,283 | 1,250 | 1,275 | -16 | -1.2% | 56,400 |
| 2022/06/16 | 1,299 | 1,311 | 1,290 | 1,291 | -12 | -0.9% | 60,600 |
| 2022/06/15 | 1,305 | 1,317 | 1,303 | 1,303 | -3 | -0.2% | 43,100 |
| 2022/06/14 | 1,302 | 1,316 | 1,298 | 1,306 | -3 | -0.2% | 39,500 |
| 2022/06/13 | 1,290 | 1,314 | 1,290 | 1,309 | -2 | -0.2% | 35,200 |
| 2022/06/10 | 1,290 | 1,323 | 1,290 | 1,311 | +10 | +0.8% | 54,900 |
451～
500
件表示中 / 3482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」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 | 242,500円 | +8.4% | +12.7% | 3.09% | 15.50倍 | 0.95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 | 103,200円 | -0.2% | -51.2% | 3.10% | 11.28倍 | 0.78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 | 803,500円 | +17.2% | +2.1% | 3.73% | 8.90倍 | 1.17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 |
| 富士石油 | 50,200円 | +14.7% | -55.2% | 2.39% | 5.53倍 | 0.45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。上流開発から撤退 |
| 日本コークス | 12,500円 | +7.0% | +31.3% | 0.00% | 13.33倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
