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 |
---|---|---|---|---|---|---|---|
2019/10/31 | 1,315 | 1,335 | 1,268 | 1,288 | +63 | +5.1% | 109,600 |
2019/10/30 | 1,194 | 1,225 | 1,177 | 1,225 | +26 | +2.2% | 158,000 |
2019/10/29 | 1,195 | 1,215 | 1,194 | 1,199 | +17 | +1.4% | 50,600 |
2019/10/28 | 1,197 | 1,197 | 1,169 | 1,182 | -7 | -0.6% | 38,900 |
2019/10/25 | 1,196 | 1,196 | 1,169 | 1,189 | +6 | +0.5% | 69,900 |
2019/10/24 | 1,185 | 1,189 | 1,169 | 1,183 | +6 | +0.5% | 70,000 |
2019/10/23 | 1,166 | 1,178 | 1,154 | 1,177 | +11 | +0.9% | 33,400 |
2019/10/21 | 1,174 | 1,176 | 1,164 | 1,166 | -5 | -0.4% | 56,700 |
2019/10/18 | 1,167 | 1,185 | 1,163 | 1,171 | +4 | +0.3% | 35,900 |
2019/10/17 | 1,160 | 1,170 | 1,157 | 1,167 | +9 | +0.8% | 51,800 |
2019/10/16 | 1,155 | 1,168 | 1,141 | 1,158 | +3 | +0.3% | 50,900 |
2019/10/15 | 1,119 | 1,155 | 1,119 | 1,155 | +36 | +3.2% | 46,000 |
2019/10/11 | 1,134 | 1,136 | 1,110 | 1,119 | -17 | -1.5% | 77,500 |
2019/10/10 | 1,152 | 1,153 | 1,123 | 1,136 | -17 | -1.5% | 37,600 |
2019/10/09 | 1,120 | 1,154 | 1,112 | 1,153 | +24 | +2.1% | 38,900 |
2019/10/08 | 1,122 | 1,133 | 1,114 | 1,129 | +6 | +0.5% | 33,400 |
2019/10/07 | 1,110 | 1,128 | 1,103 | 1,123 | +11 | +1% | 41,700 |
2019/10/04 | 1,081 | 1,112 | 1,079 | 1,112 | +30 | +2.8% | 48,000 |
2019/10/03 | 1,091 | 1,105 | 1,075 | 1,082 | -31 | -2.8% | 39,800 |
2019/10/02 | 1,109 | 1,120 | 1,108 | 1,113 | +2 | +0.2% | 25,500 |
2019/10/01 | 1,105 | 1,118 | 1,105 | 1,111 | +7 | +0.6% | 16,000 |
2019/09/30 | 1,107 | 1,115 | 1,087 | 1,104 | -14 | -1.3% | 41,000 |
2019/09/27 | 1,125 | 1,126 | 1,105 | 1,118 | -2 | -0.2% | 38,400 |
2019/09/26 | 1,148 | 1,148 | 1,114 | 1,120 | -12 | -1.1% | 63,900 |
2019/09/25 | 1,124 | 1,138 | 1,117 | 1,132 | +14 | +1.3% | 40,600 |
2019/09/24 | 1,103 | 1,122 | 1,103 | 1,118 | +22 | +2% | 26,500 |
2019/09/20 | 1,122 | 1,122 | 1,082 | 1,096 | -27 | -2.4% | 94,700 |
2019/09/19 | 1,084 | 1,125 | 1,084 | 1,123 | +34 | +3.1% | 44,800 |
2019/09/18 | 1,116 | 1,120 | 1,081 | 1,089 | -33 | -2.9% | 69,200 |
2019/09/17 | 1,107 | 1,124 | 1,100 | 1,122 | +17 | +1.5% | 38,400 |
2019/09/13 | 1,088 | 1,108 | 1,077 | 1,105 | +20 | +1.8% | 85,300 |
2019/09/12 | 1,082 | 1,090 | 1,068 | 1,085 | +14 | +1.3% | 47,000 |
2019/09/11 | 1,038 | 1,072 | 1,034 | 1,071 | +30 | +2.9% | 95,700 |
2019/09/10 | 1,040 | 1,048 | 1,033 | 1,041 | -4 | -0.4% | 84,900 |
2019/09/09 | 1,035 | 1,048 | 1,031 | 1,045 | +10 | +1% | 31,000 |
2019/09/06 | 1,043 | 1,053 | 1,032 | 1,035 | -16 | -1.5% | 55,700 |
2019/09/05 | 1,051 | 1,071 | 1,050 | 1,051 | +9 | +0.9% | 50,700 |
2019/09/04 | 1,045 | 1,067 | 1,040 | 1,042 | -4 | -0.4% | 45,900 |
2019/09/03 | 1,034 | 1,055 | 1,033 | 1,046 | +14 | +1.4% | 29,200 |
2019/09/02 | 1,032 | 1,063 | 1,032 | 1,032 | ±0 | ±0% | 39,700 |
2019/08/30 | 1,031 | 1,035 | 1,021 | 1,032 | +11 | +1.1% | 35,800 |
2019/08/29 | 1,022 | 1,028 | 1,014 | 1,021 | ±0 | ±0% | 22,200 |
2019/08/28 | 1,018 | 1,022 | 1,014 | 1,021 | +7 | +0.7% | 19,000 |
2019/08/27 | 1,017 | 1,019 | 1,014 | 1,014 | +10 | +1% | 15,600 |
2019/08/26 | 1,019 | 1,019 | 1,002 | 1,004 | -18 | -1.8% | 57,500 |
2019/08/23 | 1,021 | 1,027 | 1,014 | 1,022 | +9 | +0.9% | 21,300 |
2019/08/22 | 1,024 | 1,024 | 1,009 | 1,013 | -5 | -0.5% | 28,600 |
2019/08/21 | 1,016 | 1,028 | 1,016 | 1,018 | -12 | -1.2% | 19,900 |
2019/08/20 | 1,025 | 1,035 | 1,023 | 1,030 | +4 | +0.4% | 45,700 |
2019/08/19 | 1,019 | 1,032 | 1,016 | 1,026 | +15 | +1.5% | 18,300 |
1201~
1250
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