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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/02/02 | 1,275 | 1,298 | 1,274 | 1,298 | +28 | +2.2% | 34,500 |
| 2022/02/01 | 1,276 | 1,282 | 1,270 | 1,270 | +4 | +0.3% | 22,400 |
| 2022/01/31 | 1,275 | 1,275 | 1,261 | 1,266 | -13 | -1% | 30,000 |
| 2022/01/28 | 1,271 | 1,288 | 1,266 | 1,279 | +27 | +2.2% | 74,100 |
| 2022/01/27 | 1,282 | 1,282 | 1,242 | 1,252 | -22 | -1.7% | 70,200 |
| 2022/01/26 | 1,280 | 1,284 | 1,262 | 1,274 | -6 | -0.5% | 54,600 |
| 2022/01/25 | 1,286 | 1,286 | 1,264 | 1,280 | -3 | -0.2% | 47,300 |
| 2022/01/24 | 1,294 | 1,294 | 1,277 | 1,283 | -15 | -1.2% | 34,000 |
| 2022/01/21 | 1,281 | 1,298 | 1,275 | 1,298 | +11 | +0.9% | 42,100 |
| 2022/01/20 | 1,301 | 1,305 | 1,281 | 1,287 | +16 | +1.3% | 41,400 |
| 2022/01/19 | 1,301 | 1,309 | 1,267 | 1,271 | -41 | -3.1% | 49,800 |
| 2022/01/18 | 1,338 | 1,340 | 1,312 | 1,312 | -20 | -1.5% | 30,900 |
| 2022/01/17 | 1,350 | 1,358 | 1,331 | 1,332 | -5 | -0.4% | 18,100 |
| 2022/01/14 | 1,349 | 1,349 | 1,316 | 1,337 | -12 | -0.9% | 42,500 |
| 2022/01/13 | 1,382 | 1,383 | 1,349 | 1,349 | -33 | -2.4% | 38,400 |
| 2022/01/12 | 1,375 | 1,403 | 1,375 | 1,382 | +15 | +1.1% | 28,500 |
| 2022/01/11 | 1,394 | 1,394 | 1,356 | 1,367 | -20 | -1.4% | 27,400 |
| 2022/01/07 | 1,389 | 1,407 | 1,381 | 1,387 | -8 | -0.6% | 38,500 |
| 2022/01/06 | 1,401 | 1,416 | 1,386 | 1,395 | -15 | -1.1% | 33,700 |
| 2022/01/05 | 1,441 | 1,441 | 1,400 | 1,410 | -4 | -0.3% | 55,900 |
| 2022/01/04 | 1,422 | 1,430 | 1,401 | 1,414 | -8 | -0.6% | 38,600 |
| 2021/12/30 | 1,423 | 1,434 | 1,413 | 1,422 | -2 | -0.1% | 21,200 |
| 2021/12/29 | 1,386 | 1,424 | 1,386 | 1,424 | +29 | +2.1% | 37,300 |
| 2021/12/28 | 1,400 | 1,403 | 1,387 | 1,395 | +9 | +0.6% | 38,700 |
| 2021/12/27 | 1,394 | 1,394 | 1,370 | 1,386 | +1 | +0.1% | 46,700 |
| 2021/12/24 | 1,396 | 1,396 | 1,380 | 1,385 | -1 | -0.1% | 32,300 |
| 2021/12/23 | 1,411 | 1,416 | 1,371 | 1,386 | +5 | +0.4% | 23,400 |
| 2021/12/22 | 1,391 | 1,406 | 1,376 | 1,381 | -8 | -0.6% | 51,600 |
| 2021/12/21 | 1,414 | 1,418 | 1,386 | 1,389 | -4 | -0.3% | 38,700 |
| 2021/12/20 | 1,442 | 1,443 | 1,389 | 1,393 | -64 | -4.4% | 80,000 |
| 2021/12/17 | 1,448 | 1,463 | 1,421 | 1,457 | +6 | +0.4% | 99,800 |
| 2021/12/16 | 1,463 | 1,468 | 1,444 | 1,451 | +4 | +0.3% | 37,300 |
| 2021/12/15 | 1,426 | 1,458 | 1,421 | 1,447 | +12 | +0.8% | 57,400 |
801～
850
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
