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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
701～
750
件表示中 / 3715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 | 244,400円 | +5.6% | +3.6% | 3.27% | 14.54倍 | 0.92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 | 86,300円 | -14.0% | -73.9% | 4.17% | 21.14倍 | 0.61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 | 616,600円 | -7.9% | -19.7% | 5.35% | 9.54倍 | 0.86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 |
| ユシロ | 202,400円 | -0.6% | -22.9% | 4.84% | 6.26倍 | 0.63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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
