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 |
---|---|---|---|---|---|---|---|
2021/04/08 | 1,620 | 1,621 | 1,600 | 1,608 | -15 | -0.9% | 65,100 |
2021/04/07 | 1,603 | 1,624 | 1,594 | 1,623 | +35 | +2.2% | 88,400 |
2021/04/06 | 1,593 | 1,614 | 1,579 | 1,588 | -18 | -1.1% | 59,400 |
2021/04/05 | 1,605 | 1,624 | 1,595 | 1,606 | ±0 | ±0% | 56,000 |
2021/04/02 | 1,595 | 1,617 | 1,589 | 1,606 | +17 | +1.1% | 76,400 |
2021/04/01 | 1,583 | 1,599 | 1,583 | 1,589 | +9 | +0.6% | 89,600 |
2021/03/31 | 1,593 | 1,601 | 1,577 | 1,580 | -34 | -2.1% | 99,400 |
2021/03/30 | 1,630 | 1,630 | 1,605 | 1,614 | -44 | -2.7% | 70,200 |
2021/03/29 | 1,666 | 1,666 | 1,636 | 1,658 | +18 | +1.1% | 93,100 |
2021/03/26 | 1,645 | 1,646 | 1,632 | 1,640 | +5 | +0.3% | 69,300 |
2021/03/25 | 1,654 | 1,662 | 1,634 | 1,635 | +3 | +0.2% | 76,000 |
2021/03/24 | 1,647 | 1,659 | 1,632 | 1,632 | -25 | -1.5% | 102,000 |
2021/03/23 | 1,670 | 1,678 | 1,655 | 1,657 | -7 | -0.4% | 150,500 |
2021/03/22 | 1,646 | 1,669 | 1,621 | 1,664 | +8 | +0.5% | 170,100 |
2021/03/19 | 1,629 | 1,656 | 1,620 | 1,656 | +21 | +1.3% | 185,100 |
2021/03/18 | 1,649 | 1,649 | 1,628 | 1,635 | -3 | -0.2% | 137,500 |
2021/03/17 | 1,639 | 1,642 | 1,627 | 1,638 | +4 | +0.2% | 168,200 |
2021/03/16 | 1,610 | 1,639 | 1,606 | 1,634 | +19 | +1.2% | 196,200 |
2021/03/15 | 1,592 | 1,615 | 1,587 | 1,615 | +30 | +1.9% | 121,600 |
2021/03/12 | 1,579 | 1,586 | 1,569 | 1,585 | +2 | +0.1% | 97,800 |
2021/03/11 | 1,575 | 1,593 | 1,563 | 1,583 | +15 | +1% | 137,200 |
2021/03/10 | 1,553 | 1,572 | 1,544 | 1,568 | -12 | -0.8% | 122,400 |
2021/03/09 | 1,589 | 1,595 | 1,567 | 1,580 | -2 | -0.1% | 131,900 |
2021/03/08 | 1,572 | 1,583 | 1,558 | 1,582 | +24 | +1.5% | 114,100 |
2021/03/05 | 1,570 | 1,570 | 1,533 | 1,558 | -3 | -0.2% | 95,400 |
2021/03/04 | 1,544 | 1,562 | 1,536 | 1,561 | +9 | +0.6% | 150,600 |
2021/03/03 | 1,548 | 1,562 | 1,531 | 1,552 | +12 | +0.8% | 142,200 |
2021/03/02 | 1,565 | 1,565 | 1,536 | 1,540 | -10 | -0.6% | 146,100 |
2021/03/01 | 1,520 | 1,550 | 1,511 | 1,550 | +44 | +2.9% | 236,200 |
2021/02/26 | 1,506 | 1,519 | 1,503 | 1,506 | -21 | -1.4% | 103,000 |
2021/02/25 | 1,518 | 1,531 | 1,507 | 1,527 | +14 | +0.9% | 146,100 |
2021/02/24 | 1,522 | 1,536 | 1,502 | 1,513 | -25 | -1.6% | 143,000 |
2021/02/22 | 1,550 | 1,559 | 1,514 | 1,538 | -12 | -0.8% | 100,800 |
2021/02/19 | 1,546 | 1,559 | 1,537 | 1,550 | -2 | -0.1% | 92,900 |
2021/02/18 | 1,545 | 1,559 | 1,544 | 1,552 | +2 | +0.1% | 148,800 |
2021/02/17 | 1,550 | 1,570 | 1,543 | 1,550 | ±0 | ±0% | 255,900 |
2021/02/16 | 1,580 | 1,590 | 1,550 | 1,550 | -16 | -1% | 126,100 |
2021/02/15 | 1,556 | 1,567 | 1,547 | 1,566 | +6 | +0.4% | 78,300 |
2021/02/12 | 1,570 | 1,583 | 1,540 | 1,560 | -19 | -1.2% | 89,700 |
2021/02/10 | 1,590 | 1,590 | 1,557 | 1,579 | -18 | -1.1% | 94,300 |
2021/02/09 | 1,619 | 1,621 | 1,575 | 1,597 | +32 | +2% | 292,800 |
2021/02/08 | 1,573 | 1,573 | 1,542 | 1,565 | -3 | -0.2% | 132,400 |
2021/02/05 | 1,580 | 1,589 | 1,558 | 1,568 | +38 | +2.5% | 182,800 |
2021/02/04 | 1,513 | 1,534 | 1,513 | 1,530 | +15 | +1% | 57,300 |
2021/02/03 | 1,521 | 1,530 | 1,508 | 1,515 | -3 | -0.2% | 70,500 |
2021/02/02 | 1,487 | 1,525 | 1,487 | 1,518 | +31 | +2.1% | 79,900 |
2021/02/01 | 1,450 | 1,489 | 1,443 | 1,487 | +23 | +1.6% | 97,600 |
2021/01/29 | 1,477 | 1,477 | 1,456 | 1,464 | -16 | -1.1% | 71,000 |
2021/01/28 | 1,487 | 1,489 | 1,473 | 1,480 | -23 | -1.5% | 89,300 |
2021/01/27 | 1,512 | 1,512 | 1,498 | 1,503 | -11 | -0.7% | 32,600 |
851~
900
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