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 |
|---|---|---|---|---|---|---|---|
| 2022/04/18 | 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 |
| 2022/03/25 | 1,290 | 1,290 | 1,270 | 1,274 | -7 | -0.5% | 37,900 |
| 2022/03/24 | 1,289 | 1,290 | 1,265 | 1,281 | -16 | -1.2% | 51,300 |
| 2022/03/23 | 1,283 | 1,300 | 1,283 | 1,297 | +12 | +0.9% | 50,700 |
| 2022/03/22 | 1,298 | 1,298 | 1,279 | 1,285 | -5 | -0.4% | 42,300 |
| 2022/03/18 | 1,275 | 1,290 | 1,275 | 1,290 | +10 | +0.8% | 90,000 |
| 2022/03/17 | 1,285 | 1,294 | 1,264 | 1,280 | +11 | +0.9% | 54,600 |
| 2022/03/16 | 1,283 | 1,283 | 1,265 | 1,269 | -8 | -0.6% | 46,900 |
| 2022/03/15 | 1,259 | 1,280 | 1,256 | 1,277 | +21 | +1.7% | 59,800 |
| 2022/03/14 | 1,281 | 1,281 | 1,245 | 1,256 | +1 | +0.1% | 44,500 |
| 2022/03/11 | 1,242 | 1,263 | 1,240 | 1,255 | +5 | +0.4% | 59,800 |
| 2022/03/10 | 1,235 | 1,254 | 1,221 | 1,250 | +61 | +5.1% | 59,600 |
| 2022/03/09 | 1,200 | 1,205 | 1,183 | 1,189 | -8 | -0.7% | 55,600 |
| 2022/03/08 | 1,219 | 1,225 | 1,183 | 1,197 | -37 | -3% | 54,700 |
| 2022/03/07 | 1,262 | 1,264 | 1,226 | 1,234 | -37 | -2.9% | 47,600 |
| 2022/03/04 | 1,268 | 1,272 | 1,256 | 1,271 | +4 | +0.3% | 43,400 |
| 2022/03/03 | 1,276 | 1,276 | 1,258 | 1,267 | +17 | +1.4% | 54,600 |
| 2022/03/02 | 1,282 | 1,285 | 1,250 | 1,250 | -40 | -3.1% | 28,500 |
| 2022/03/01 | 1,300 | 1,311 | 1,282 | 1,290 | +1 | +0.1% | 99,600 |
| 2022/02/28 | 1,280 | 1,291 | 1,272 | 1,289 | +27 | +2.1% | 55,300 |
| 2022/02/25 | 1,279 | 1,279 | 1,256 | 1,262 | -14 | -1.1% | 33,600 |
| 2022/02/24 | 1,275 | 1,276 | 1,252 | 1,276 | -8 | -0.6% | 41,200 |
| 2022/02/22 | 1,299 | 1,299 | 1,283 | 1,284 | -25 | -1.9% | 22,100 |
| 2022/02/21 | 1,308 | 1,313 | 1,301 | 1,309 | -5 | -0.4% | 20,000 |
| 2022/02/18 | 1,318 | 1,322 | 1,308 | 1,314 | -5 | -0.4% | 29,300 |
| 2022/02/17 | 1,333 | 1,333 | 1,316 | 1,319 | +7 | +0.5% | 29,100 |
| 2022/02/16 | 1,327 | 1,330 | 1,312 | 1,312 | +8 | +0.6% | 31,700 |
| 2022/02/15 | 1,307 | 1,319 | 1,298 | 1,304 | +5 | +0.4% | 46,700 |
| 2022/02/14 | 1,295 | 1,301 | 1,275 | 1,299 | -5 | -0.4% | 47,900 |
| 2022/02/10 | 1,295 | 1,306 | 1,295 | 1,304 | +10 | +0.8% | 71,100 |
| 2022/02/09 | 1,298 | 1,299 | 1,277 | 1,294 | -1 | -0.1% | 59,400 |
| 2022/02/08 | 1,290 | 1,309 | 1,280 | 1,295 | +5 | +0.4% | 46,500 |
| 2022/02/07 | 1,282 | 1,296 | 1,277 | 1,290 | +7 | +0.5% | 51,800 |
| 2022/02/04 | 1,285 | 1,295 | 1,280 | 1,283 | -6 | -0.5% | 22,700 |
| 2022/02/03 | 1,299 | 1,301 | 1,288 | 1,289 | -9 | -0.7% | 32,900 |
601～
650
件表示中 / 3548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 | 252,800円 | +8.4% | +12.7% | 2.97% | 16.16倍 | 0.99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 | 102,700円 | -0.2% | -51.2% | 3.12% | 11.01倍 | 0.77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 | 778,800円 | +17.2% | +2.1% | 3.85% | 8.50倍 | 1.12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 | 10,200円 | +3.3% | -9.3% | 0.00% | 21.21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 |
| 富士石油 | 36,900円 | +15.0% | -58.9% | 3.25% | 6.48倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム
