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 |
---|---|---|---|---|---|---|---|
2020/01/17 | 1,334 | 1,334 | 1,321 | 1,327 | -1 | -0.1% | 21,900 |
2020/01/16 | 1,350 | 1,350 | 1,326 | 1,328 | -22 | -1.6% | 28,600 |
2020/01/15 | 1,342 | 1,351 | 1,320 | 1,350 | +7 | +0.5% | 26,300 |
2020/01/14 | 1,347 | 1,347 | 1,327 | 1,343 | -11 | -0.8% | 21,200 |
2020/01/10 | 1,355 | 1,356 | 1,333 | 1,354 | -3 | -0.2% | 30,300 |
2020/01/09 | 1,352 | 1,357 | 1,335 | 1,357 | +24 | +1.8% | 37,900 |
2020/01/08 | 1,328 | 1,349 | 1,308 | 1,333 | -10 | -0.7% | 40,800 |
2020/01/07 | 1,326 | 1,345 | 1,315 | 1,343 | +16 | +1.2% | 47,000 |
2020/01/06 | 1,329 | 1,331 | 1,301 | 1,327 | -32 | -2.4% | 47,300 |
2019/12/30 | 1,372 | 1,376 | 1,357 | 1,359 | -21 | -1.5% | 17,400 |
2019/12/27 | 1,373 | 1,385 | 1,359 | 1,380 | +6 | +0.4% | 28,200 |
2019/12/26 | 1,354 | 1,375 | 1,340 | 1,374 | +19 | +1.4% | 35,400 |
2019/12/25 | 1,356 | 1,357 | 1,332 | 1,355 | -9 | -0.7% | 41,100 |
2019/12/24 | 1,372 | 1,382 | 1,354 | 1,364 | ±0 | ±0% | 52,600 |
2019/12/23 | 1,350 | 1,366 | 1,338 | 1,364 | +14 | +1% | 38,800 |
2019/12/20 | 1,340 | 1,353 | 1,322 | 1,350 | +25 | +1.9% | 53,100 |
2019/12/19 | 1,352 | 1,352 | 1,321 | 1,325 | -21 | -1.6% | 18,500 |
2019/12/18 | 1,345 | 1,356 | 1,330 | 1,346 | -4 | -0.3% | 30,400 |
2019/12/17 | 1,325 | 1,350 | 1,316 | 1,350 | +31 | +2.4% | 57,500 |
2019/12/16 | 1,324 | 1,324 | 1,303 | 1,319 | +9 | +0.7% | 46,900 |
2019/12/13 | 1,334 | 1,334 | 1,307 | 1,310 | +1 | +0.1% | 59,600 |
2019/12/12 | 1,320 | 1,320 | 1,300 | 1,309 | -10 | -0.8% | 33,900 |
2019/12/11 | 1,322 | 1,322 | 1,310 | 1,319 | -1 | -0.1% | 50,200 |
2019/12/10 | 1,313 | 1,324 | 1,306 | 1,320 | +4 | +0.3% | 75,400 |
2019/12/09 | 1,319 | 1,320 | 1,306 | 1,316 | +12 | +0.9% | 21,100 |
2019/12/06 | 1,300 | 1,309 | 1,295 | 1,304 | +12 | +0.9% | 42,000 |
2019/12/05 | 1,281 | 1,299 | 1,276 | 1,292 | +11 | +0.9% | 17,200 |
2019/12/04 | 1,275 | 1,281 | 1,269 | 1,281 | +5 | +0.4% | 35,600 |
2019/12/03 | 1,280 | 1,286 | 1,266 | 1,276 | -24 | -1.8% | 46,700 |
2019/12/02 | 1,299 | 1,309 | 1,293 | 1,300 | +1 | +0.1% | 45,700 |
2019/11/29 | 1,312 | 1,312 | 1,290 | 1,299 | -3 | -0.2% | 24,300 |
2019/11/28 | 1,311 | 1,315 | 1,293 | 1,302 | -9 | -0.7% | 35,400 |
2019/11/27 | 1,302 | 1,317 | 1,295 | 1,311 | +6 | +0.5% | 33,900 |
2019/11/26 | 1,337 | 1,337 | 1,301 | 1,305 | -22 | -1.7% | 51,900 |
2019/11/25 | 1,336 | 1,339 | 1,317 | 1,327 | +4 | +0.3% | 32,100 |
2019/11/22 | 1,317 | 1,327 | 1,316 | 1,323 | +4 | +0.3% | 32,900 |
2019/11/21 | 1,304 | 1,321 | 1,286 | 1,319 | +5 | +0.4% | 42,000 |
2019/11/20 | 1,300 | 1,318 | 1,297 | 1,314 | -5 | -0.4% | 41,900 |
2019/11/19 | 1,310 | 1,322 | 1,305 | 1,319 | +2 | +0.2% | 29,500 |
2019/11/18 | 1,300 | 1,318 | 1,289 | 1,317 | +9 | +0.7% | 47,000 |
2019/11/15 | 1,298 | 1,314 | 1,291 | 1,308 | +21 | +1.6% | 41,400 |
2019/11/14 | 1,282 | 1,290 | 1,273 | 1,287 | +5 | +0.4% | 39,500 |
2019/11/13 | 1,317 | 1,319 | 1,282 | 1,282 | -37 | -2.8% | 38,500 |
2019/11/12 | 1,319 | 1,324 | 1,305 | 1,319 | +10 | +0.8% | 47,600 |
2019/11/11 | 1,320 | 1,345 | 1,304 | 1,309 | -12 | -0.9% | 55,600 |
2019/11/08 | 1,310 | 1,324 | 1,302 | 1,321 | -3 | -0.2% | 66,600 |
2019/11/07 | 1,305 | 1,327 | 1,296 | 1,324 | +23 | +1.8% | 46,800 |
2019/11/06 | 1,297 | 1,314 | 1,295 | 1,301 | +3 | +0.2% | 47,300 |
2019/11/05 | 1,277 | 1,300 | 1,277 | 1,298 | +21 | +1.6% | 64,600 |
2019/11/01 | 1,275 | 1,278 | 1,246 | 1,277 | -11 | -0.9% | 68,200 |
1151~
1200
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