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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 1,312 | 1,312 | 1,300 | 1,301 | -19 | -1.4% | 41,300 |
| 2022/06/08 | 1,340 | 1,346 | 1,312 | 1,320 | -12 | -0.9% | 45,300 |
| 2022/06/07 | 1,321 | 1,351 | 1,321 | 1,332 | +18 | +1.4% | 56,700 |
| 2022/06/06 | 1,332 | 1,335 | 1,310 | 1,314 | -21 | -1.6% | 67,200 |
| 2022/06/03 | 1,320 | 1,340 | 1,320 | 1,335 | +22 | +1.7% | 66,800 |
| 2022/06/02 | 1,329 | 1,329 | 1,308 | 1,313 | -3 | -0.2% | 34,600 |
| 2022/06/01 | 1,307 | 1,331 | 1,307 | 1,316 | +9 | +0.7% | 61,800 |
| 2022/05/31 | 1,291 | 1,313 | 1,290 | 1,307 | +4 | +0.3% | 94,700 |
| 2022/05/30 | 1,301 | 1,307 | 1,283 | 1,303 | +10 | +0.8% | 162,500 |
| 2022/05/27 | 1,300 | 1,301 | 1,281 | 1,293 | +12 | +0.9% | 51,800 |
| 2022/05/26 | 1,277 | 1,292 | 1,260 | 1,281 | +22 | +1.7% | 67,400 |
| 2022/05/25 | 1,255 | 1,268 | 1,243 | 1,259 | +19 | +1.5% | 51,500 |
| 2022/05/24 | 1,249 | 1,249 | 1,235 | 1,240 | +1 | +0.1% | 38,500 |
| 2022/05/23 | 1,236 | 1,245 | 1,222 | 1,239 | +13 | +1.1% | 36,800 |
| 2022/05/20 | 1,215 | 1,226 | 1,203 | 1,226 | +10 | +0.8% | 48,800 |
| 2022/05/19 | 1,200 | 1,220 | 1,188 | 1,216 | -6 | -0.5% | 61,500 |
| 2022/05/18 | 1,225 | 1,235 | 1,216 | 1,222 | -16 | -1.3% | 30,700 |
| 2022/05/17 | 1,221 | 1,238 | 1,221 | 1,238 | +13 | +1.1% | 29,800 |
| 2022/05/16 | 1,249 | 1,249 | 1,218 | 1,225 | -5 | -0.4% | 40,300 |
| 2022/05/13 | 1,225 | 1,231 | 1,202 | 1,230 | +8 | +0.7% | 65,300 |
| 2022/05/12 | 1,227 | 1,229 | 1,215 | 1,222 | -5 | -0.4% | 51,100 |
| 2022/05/11 | 1,241 | 1,243 | 1,219 | 1,227 | -6 | -0.5% | 57,200 |
| 2022/05/10 | 1,230 | 1,246 | 1,211 | 1,233 | +16 | +1.3% | 63,700 |
| 2022/05/09 | 1,223 | 1,234 | 1,216 | 1,217 | -5 | -0.4% | 55,700 |
| 2022/05/06 | 1,220 | 1,229 | 1,212 | 1,222 | +2 | +0.2% | 59,600 |
| 2022/05/02 | 1,227 | 1,227 | 1,210 | 1,220 | +5 | +0.4% | 35,200 |
| 2022/04/28 | 1,162 | 1,221 | 1,160 | 1,215 | +60 | +5.2% | 98,200 |
| 2022/04/27 | 1,150 | 1,159 | 1,140 | 1,155 | -7 | -0.6% | 144,900 |
| 2022/04/26 | 1,156 | 1,176 | 1,155 | 1,162 | +13 | +1.1% | 40,900 |
| 2022/04/25 | 1,166 | 1,166 | 1,149 | 1,149 | -29 | -2.5% | 46,800 |
| 2022/04/22 | 1,171 | 1,182 | 1,159 | 1,178 | -3 | -0.3% | 35,900 |
| 2022/04/21 | 1,165 | 1,187 | 1,165 | 1,181 | +22 | +1.9% | 54,700 |
| 2022/04/20 | 1,145 | 1,161 | 1,145 | 1,159 | +14 | +1.2% | 38,000 |
| 2022/04/19 | 1,151 | 1,151 | 1,138 | 1,145 | +5 | +0.4% | 19,900 |
| 2022/04/18 | 1,158 | 1,159 | 1,133 | 1,140 | -25 | -2.1% | 33,500 |
| 2022/04/15 | 1,175 | 1,183 | 1,159 | 1,165 | -24 | -2% | 31,800 |
| 2022/04/14 | 1,168 | 1,189 | 1,168 | 1,189 | +19 | +1.6% | 26,300 |
| 2022/04/13 | 1,155 | 1,171 | 1,150 | 1,170 | +26 | +2.3% | 47,300 |
| 2022/04/12 | 1,173 | 1,173 | 1,143 | 1,144 | -24 | -2.1% | 42,900 |
| 2022/04/11 | 1,185 | 1,191 | 1,166 | 1,168 | -29 | -2.4% | 82,000 |
| 2022/04/08 | 1,190 | 1,204 | 1,182 | 1,197 | +17 | +1.4% | 66,500 |
| 2022/04/07 | 1,207 | 1,207 | 1,179 | 1,180 | -40 | -3.3% | 63,800 |
| 2022/04/06 | 1,236 | 1,254 | 1,216 | 1,220 | -19 | -1.5% | 54,900 |
| 2022/04/05 | 1,243 | 1,250 | 1,232 | 1,239 | +6 | +0.5% | 52,300 |
| 2022/04/04 | 1,240 | 1,253 | 1,233 | 1,233 | ±0 | ±0% | 27,900 |
| 2022/04/01 | 1,230 | 1,233 | 1,207 | 1,233 | -2 | -0.2% | 60,700 |
| 2022/03/31 | 1,231 | 1,252 | 1,231 | 1,235 | -5 | -0.4% | 54,100 |
| 2022/03/30 | 1,251 | 1,252 | 1,230 | 1,240 | -47 | -3.7% | 67,500 |
| 2022/03/29 | 1,287 | 1,290 | 1,273 | 1,287 | +5 | +0.4% | 47,600 |
| 2022/03/28 | 1,278 | 1,291 | 1,268 | 1,282 | +8 | +0.6% | 65,100 |
501～
550
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
