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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 1,283 | 1,283 | 1,239 | 1,257 | -43 | -3.3% | 50,000 |
2020/03/31 | 1,329 | 1,331 | 1,276 | 1,300 | -34 | -2.5% | 47,400 |
2020/03/30 | 1,280 | 1,349 | 1,250 | 1,334 | -158 | -10.6% | 102,300 |
2020/03/27 | 1,462 | 1,496 | 1,421 | 1,492 | +90 | +6.4% | 99,400 |
2020/03/26 | 1,385 | 1,422 | 1,281 | 1,402 | +26 | +1.9% | 80,800 |
2020/03/25 | 1,353 | 1,378 | 1,313 | 1,376 | +83 | +6.4% | 59,900 |
2020/03/24 | 1,348 | 1,383 | 1,258 | 1,293 | -44 | -3.3% | 89,300 |
2020/03/23 | 1,354 | 1,354 | 1,234 | 1,337 | -17 | -1.3% | 69,500 |
2020/03/19 | 1,234 | 1,360 | 1,234 | 1,354 | +139 | +11.4% | 92,100 |
2020/03/18 | 1,302 | 1,315 | 1,206 | 1,215 | -97 | -7.4% | 105,700 |
2020/03/17 | 1,178 | 1,325 | 1,164 | 1,312 | +115 | +9.6% | 143,000 |
2020/03/16 | 1,147 | 1,212 | 1,147 | 1,197 | +20 | +1.7% | 273,200 |
2020/03/13 | 1,186 | 1,188 | 1,118 | 1,177 | -22 | -1.8% | 241,100 |
2020/03/12 | 1,182 | 1,205 | 1,180 | 1,199 | -13 | -1.1% | 194,300 |
2020/03/11 | 1,196 | 1,226 | 1,196 | 1,212 | ±0 | ±0% | 75,400 |
2020/03/10 | 1,176 | 1,215 | 1,170 | 1,212 | +23 | +1.9% | 124,800 |
2020/03/09 | 1,152 | 1,194 | 1,149 | 1,189 | -16 | -1.3% | 139,100 |
2020/03/06 | 1,210 | 1,211 | 1,180 | 1,205 | -22 | -1.8% | 108,900 |
2020/03/05 | 1,248 | 1,252 | 1,219 | 1,227 | -15 | -1.2% | 103,300 |
2020/03/04 | 1,241 | 1,255 | 1,234 | 1,242 | -14 | -1.1% | 59,700 |
2020/03/03 | 1,295 | 1,307 | 1,251 | 1,256 | -34 | -2.6% | 103,000 |
2020/03/02 | 1,261 | 1,319 | 1,261 | 1,290 | -8 | -0.6% | 163,700 |
2020/02/28 | 1,292 | 1,304 | 1,276 | 1,298 | -37 | -2.8% | 179,400 |
2020/02/27 | 1,335 | 1,347 | 1,309 | 1,335 | +20 | +1.5% | 83,400 |
2020/02/26 | 1,323 | 1,323 | 1,282 | 1,315 | -23 | -1.7% | 56,500 |
2020/02/25 | 1,350 | 1,366 | 1,333 | 1,338 | -54 | -3.9% | 136,400 |
2020/02/21 | 1,393 | 1,404 | 1,386 | 1,392 | -1 | -0.1% | 81,700 |
2020/02/20 | 1,396 | 1,408 | 1,385 | 1,393 | +3 | +0.2% | 46,100 |
2020/02/19 | 1,395 | 1,398 | 1,362 | 1,390 | +5 | +0.4% | 27,700 |
2020/02/18 | 1,376 | 1,393 | 1,376 | 1,385 | -4 | -0.3% | 45,600 |
2020/02/17 | 1,407 | 1,407 | 1,377 | 1,389 | -21 | -1.5% | 24,100 |
2020/02/14 | 1,400 | 1,410 | 1,381 | 1,410 | +6 | +0.4% | 63,400 |
2020/02/13 | 1,375 | 1,410 | 1,373 | 1,404 | +35 | +2.6% | 32,500 |
2020/02/12 | 1,367 | 1,388 | 1,365 | 1,369 | -26 | -1.9% | 50,800 |
2020/02/10 | 1,384 | 1,397 | 1,383 | 1,395 | +4 | +0.3% | 32,600 |
2020/02/07 | 1,353 | 1,402 | 1,329 | 1,391 | +11 | +0.8% | 61,100 |
2020/02/06 | 1,380 | 1,384 | 1,371 | 1,380 | +25 | +1.8% | 39,500 |
2020/02/05 | 1,379 | 1,379 | 1,345 | 1,355 | -6 | -0.4% | 34,000 |
2020/02/04 | 1,328 | 1,361 | 1,328 | 1,361 | +25 | +1.9% | 28,600 |
2020/02/03 | 1,310 | 1,341 | 1,310 | 1,336 | -4 | -0.3% | 32,300 |
2020/01/31 | 1,330 | 1,351 | 1,330 | 1,340 | +5 | +0.4% | 16,100 |
2020/01/30 | 1,336 | 1,348 | 1,322 | 1,335 | -1 | -0.1% | 40,900 |
2020/01/29 | 1,329 | 1,340 | 1,326 | 1,336 | +1 | +0.1% | 25,200 |
2020/01/28 | 1,326 | 1,336 | 1,310 | 1,335 | -9 | -0.7% | 50,100 |
2020/01/27 | 1,357 | 1,357 | 1,331 | 1,344 | -15 | -1.1% | 57,700 |
2020/01/24 | 1,345 | 1,361 | 1,345 | 1,359 | +8 | +0.6% | 31,200 |
2020/01/23 | 1,334 | 1,356 | 1,332 | 1,351 | +2 | +0.1% | 28,600 |
2020/01/22 | 1,351 | 1,359 | 1,347 | 1,349 | -2 | -0.1% | 17,500 |
2020/01/21 | 1,334 | 1,355 | 1,334 | 1,351 | +16 | +1.2% | 15,500 |
2020/01/20 | 1,334 | 1,341 | 1,319 | 1,335 | +8 | +0.6% | 33,000 |
1101~
1150
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