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 |
---|---|---|---|---|---|---|---|
2019/08/16 | 999 | 1,015 | 997 | 1,011 | +12 | +1.2% | 30,800 |
2019/08/15 | 985 | 1,001 | 981 | 999 | -6 | -0.6% | 29,400 |
2019/08/14 | 999 | 1,016 | 999 | 1,005 | +8 | +0.8% | 40,500 |
2019/08/13 | 983 | 1,010 | 981 | 997 | ±0 | ±0% | 55,600 |
2019/08/09 | 1,004 | 1,010 | 990 | 997 | -15 | -1.5% | 42,100 |
2019/08/08 | 1,019 | 1,029 | 1,007 | 1,012 | -7 | -0.7% | 33,400 |
2019/08/07 | 1,002 | 1,019 | 1,001 | 1,019 | +17 | +1.7% | 41,800 |
2019/08/06 | 979 | 1,009 | 975 | 1,002 | ±0 | ±0% | 45,700 |
2019/08/05 | 1,021 | 1,021 | 988 | 1,002 | -19 | -1.9% | 59,600 |
2019/08/02 | 1,060 | 1,060 | 1,015 | 1,021 | -53 | -4.9% | 52,800 |
2019/08/01 | 1,086 | 1,086 | 1,071 | 1,074 | -19 | -1.7% | 22,000 |
2019/07/31 | 1,092 | 1,103 | 1,085 | 1,093 | -3 | -0.3% | 47,200 |
2019/07/30 | 1,073 | 1,096 | 1,073 | 1,096 | +33 | +3.1% | 47,600 |
2019/07/29 | 1,065 | 1,071 | 1,053 | 1,063 | +2 | +0.2% | 33,900 |
2019/07/26 | 1,073 | 1,074 | 1,054 | 1,061 | -17 | -1.6% | 117,200 |
2019/07/25 | 1,061 | 1,102 | 1,050 | 1,078 | +32 | +3.1% | 137,400 |
2019/07/24 | 1,033 | 1,046 | 1,030 | 1,046 | +13 | +1.3% | 21,100 |
2019/07/23 | 1,038 | 1,051 | 1,033 | 1,033 | -5 | -0.5% | 27,000 |
2019/07/22 | 1,039 | 1,055 | 1,035 | 1,038 | -8 | -0.8% | 29,100 |
2019/07/19 | 1,025 | 1,048 | 1,017 | 1,046 | +19 | +1.9% | 26,500 |
2019/07/18 | 1,045 | 1,045 | 1,015 | 1,027 | -25 | -2.4% | 52,300 |
2019/07/17 | 1,037 | 1,067 | 1,037 | 1,052 | +7 | +0.7% | 28,900 |
2019/07/16 | 1,054 | 1,060 | 1,039 | 1,045 | -11 | -1% | 16,600 |
2019/07/12 | 1,054 | 1,060 | 1,038 | 1,056 | -4 | -0.4% | 23,700 |
2019/07/11 | 1,053 | 1,076 | 1,053 | 1,060 | +6 | +0.6% | 66,600 |
2019/07/10 | 1,053 | 1,067 | 1,038 | 1,054 | +21 | +2% | 109,400 |
2019/07/09 | 1,023 | 1,036 | 1,016 | 1,033 | +18 | +1.8% | 40,500 |
2019/07/08 | 1,040 | 1,048 | 1,010 | 1,015 | -25 | -2.4% | 38,500 |
2019/07/05 | 1,049 | 1,060 | 1,036 | 1,040 | -20 | -1.9% | 22,600 |
2019/07/04 | 1,065 | 1,075 | 1,056 | 1,060 | ±0 | ±0% | 41,900 |
2019/07/03 | 1,050 | 1,071 | 1,050 | 1,060 | +13 | +1.2% | 70,100 |
2019/07/02 | 1,040 | 1,050 | 1,030 | 1,047 | +2 | +0.2% | 35,400 |
2019/07/01 | 1,013 | 1,053 | 1,011 | 1,045 | +47 | +4.7% | 73,500 |
2019/06/28 | 1,004 | 1,015 | 998 | 998 | -18 | -1.8% | 32,800 |
2019/06/27 | 999 | 1,016 | 999 | 1,016 | +16 | +1.6% | 22,600 |
2019/06/26 | 1,023 | 1,023 | 995 | 1,000 | -18 | -1.8% | 39,300 |
2019/06/25 | 1,029 | 1,031 | 1,013 | 1,018 | +3 | +0.3% | 27,900 |
2019/06/24 | 1,007 | 1,024 | 1,003 | 1,015 | +7 | +0.7% | 16,400 |
2019/06/21 | 1,023 | 1,029 | 1,005 | 1,008 | -14 | -1.4% | 38,600 |
2019/06/20 | 1,028 | 1,031 | 1,015 | 1,022 | -5 | -0.5% | 24,600 |
2019/06/19 | 998 | 1,027 | 996 | 1,027 | +39 | +3.9% | 43,600 |
2019/06/18 | 1,008 | 1,014 | 985 | 988 | -25 | -2.5% | 32,500 |
2019/06/17 | 1,024 | 1,024 | 1,008 | 1,013 | -11 | -1.1% | 26,900 |
2019/06/14 | 1,030 | 1,039 | 1,021 | 1,024 | +1 | +0.1% | 36,000 |
2019/06/13 | 1,018 | 1,023 | 999 | 1,023 | -6 | -0.6% | 39,000 |
2019/06/12 | 1,032 | 1,040 | 1,029 | 1,029 | -8 | -0.8% | 28,700 |
2019/06/11 | 1,048 | 1,059 | 1,033 | 1,037 | -11 | -1% | 29,800 |
2019/06/10 | 1,024 | 1,050 | 1,024 | 1,048 | +28 | +2.7% | 27,200 |
2019/06/07 | 1,011 | 1,027 | 1,005 | 1,020 | +9 | +0.9% | 34,200 |
2019/06/06 | 1,012 | 1,028 | 1,011 | 1,011 | -5 | -0.5% | 27,200 |
1251~
1300
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