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 |
---|---|---|---|---|---|---|---|
2021/06/23 | 1,310 | 1,317 | 1,308 | 1,311 | -1 | -0.1% | 52,400 |
2021/06/22 | 1,308 | 1,320 | 1,294 | 1,312 | +27 | +2.1% | 50,200 |
2021/06/21 | 1,288 | 1,290 | 1,275 | 1,285 | -25 | -1.9% | 79,200 |
2021/06/18 | 1,321 | 1,321 | 1,301 | 1,310 | -7 | -0.5% | 96,100 |
2021/06/17 | 1,336 | 1,337 | 1,317 | 1,317 | -16 | -1.2% | 35,200 |
2021/06/16 | 1,318 | 1,335 | 1,318 | 1,333 | +16 | +1.2% | 35,800 |
2021/06/15 | 1,312 | 1,325 | 1,298 | 1,317 | +3 | +0.2% | 83,200 |
2021/06/14 | 1,318 | 1,319 | 1,303 | 1,314 | -9 | -0.7% | 59,800 |
2021/06/11 | 1,349 | 1,349 | 1,323 | 1,323 | -23 | -1.7% | 93,300 |
2021/06/10 | 1,349 | 1,353 | 1,340 | 1,346 | -3 | -0.2% | 63,600 |
2021/06/09 | 1,354 | 1,364 | 1,349 | 1,349 | -2 | -0.1% | 43,000 |
2021/06/08 | 1,355 | 1,360 | 1,345 | 1,351 | -2 | -0.1% | 81,100 |
2021/06/07 | 1,372 | 1,378 | 1,351 | 1,353 | -2 | -0.1% | 74,400 |
2021/06/04 | 1,345 | 1,362 | 1,337 | 1,355 | +11 | +0.8% | 56,800 |
2021/06/03 | 1,375 | 1,375 | 1,342 | 1,344 | -31 | -2.3% | 136,900 |
2021/06/02 | 1,355 | 1,376 | 1,346 | 1,375 | +21 | +1.6% | 152,300 |
2021/06/01 | 1,340 | 1,354 | 1,324 | 1,354 | +18 | +1.3% | 108,800 |
2021/05/31 | 1,349 | 1,354 | 1,329 | 1,336 | -9 | -0.7% | 153,900 |
2021/05/28 | 1,341 | 1,351 | 1,326 | 1,345 | +34 | +2.6% | 210,700 |
2021/05/27 | 1,320 | 1,328 | 1,308 | 1,311 | -7 | -0.5% | 167,500 |
2021/05/26 | 1,320 | 1,326 | 1,298 | 1,318 | -10 | -0.8% | 244,800 |
2021/05/25 | 1,322 | 1,347 | 1,306 | 1,328 | +19 | +1.5% | 179,800 |
2021/05/24 | 1,317 | 1,324 | 1,307 | 1,309 | -11 | -0.8% | 80,500 |
2021/05/21 | 1,337 | 1,340 | 1,318 | 1,320 | -9 | -0.7% | 116,100 |
2021/05/20 | 1,305 | 1,338 | 1,305 | 1,329 | +24 | +1.8% | 83,600 |
2021/05/19 | 1,295 | 1,316 | 1,291 | 1,305 | +9 | +0.7% | 76,000 |
2021/05/18 | 1,295 | 1,301 | 1,284 | 1,296 | -5 | -0.4% | 53,800 |
2021/05/17 | 1,318 | 1,325 | 1,290 | 1,301 | +11 | +0.9% | 67,600 |
2021/05/14 | 1,300 | 1,306 | 1,289 | 1,290 | +16 | +1.3% | 72,100 |
2021/05/13 | 1,300 | 1,307 | 1,274 | 1,274 | -46 | -3.5% | 90,800 |
2021/05/12 | 1,345 | 1,362 | 1,320 | 1,320 | -27 | -2% | 104,100 |
2021/05/11 | 1,405 | 1,405 | 1,347 | 1,347 | -67 | -4.7% | 103,700 |
2021/05/10 | 1,395 | 1,438 | 1,390 | 1,414 | +22 | +1.6% | 145,300 |
2021/05/07 | 1,465 | 1,479 | 1,352 | 1,392 | -43 | -3% | 242,400 |
2021/05/06 | 1,432 | 1,451 | 1,427 | 1,435 | +3 | +0.2% | 80,900 |
2021/04/30 | 1,440 | 1,442 | 1,425 | 1,432 | -16 | -1.1% | 83,700 |
2021/04/28 | 1,452 | 1,457 | 1,439 | 1,448 | -6 | -0.4% | 58,800 |
2021/04/27 | 1,473 | 1,473 | 1,453 | 1,454 | -19 | -1.3% | 57,200 |
2021/04/26 | 1,504 | 1,504 | 1,468 | 1,473 | -12 | -0.8% | 65,500 |
2021/04/23 | 1,498 | 1,503 | 1,483 | 1,485 | -20 | -1.3% | 41,300 |
2021/04/22 | 1,526 | 1,526 | 1,496 | 1,505 | +6 | +0.4% | 64,000 |
2021/04/21 | 1,512 | 1,516 | 1,495 | 1,499 | -38 | -2.5% | 77,500 |
2021/04/20 | 1,552 | 1,554 | 1,532 | 1,537 | -29 | -1.9% | 55,200 |
2021/04/19 | 1,565 | 1,569 | 1,557 | 1,566 | +11 | +0.7% | 48,800 |
2021/04/16 | 1,580 | 1,580 | 1,554 | 1,555 | -25 | -1.6% | 47,600 |
2021/04/15 | 1,572 | 1,583 | 1,564 | 1,580 | +2 | +0.1% | 37,100 |
2021/04/14 | 1,587 | 1,587 | 1,561 | 1,578 | -18 | -1.1% | 52,000 |
2021/04/13 | 1,593 | 1,620 | 1,593 | 1,596 | -1 | -0.1% | 54,800 |
2021/04/12 | 1,588 | 1,600 | 1,582 | 1,597 | +9 | +0.6% | 28,100 |
2021/04/09 | 1,602 | 1,610 | 1,588 | 1,588 | -20 | -1.2% | 30,000 |
801~
850
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