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 |
---|---|---|---|---|---|---|---|
2019/06/05 | 1,015 | 1,028 | 1,012 | 1,016 | +10 | +1% | 34,900 |
2019/06/04 | 987 | 1,009 | 987 | 1,006 | +11 | +1.1% | 55,800 |
2019/06/03 | 992 | 1,002 | 974 | 995 | -16 | -1.6% | 46,800 |
2019/05/31 | 1,013 | 1,013 | 1,004 | 1,011 | -7 | -0.7% | 15,200 |
2019/05/30 | 1,010 | 1,021 | 1,007 | 1,018 | -1 | -0.1% | 14,200 |
2019/05/29 | 1,021 | 1,027 | 1,010 | 1,019 | -13 | -1.3% | 23,900 |
2019/05/28 | 1,041 | 1,049 | 1,031 | 1,032 | -22 | -2.1% | 19,900 |
2019/05/27 | 1,059 | 1,060 | 1,034 | 1,054 | +25 | +2.4% | 37,100 |
2019/05/24 | 1,011 | 1,029 | 1,001 | 1,029 | +11 | +1.1% | 35,600 |
2019/05/23 | 1,041 | 1,041 | 1,015 | 1,018 | -24 | -2.3% | 25,000 |
2019/05/22 | 1,047 | 1,050 | 1,037 | 1,042 | +2 | +0.2% | 24,000 |
2019/05/21 | 1,035 | 1,047 | 1,033 | 1,040 | -3 | -0.3% | 35,600 |
2019/05/20 | 1,031 | 1,049 | 1,019 | 1,043 | +12 | +1.2% | 32,200 |
2019/05/17 | 1,028 | 1,037 | 1,015 | 1,031 | +8 | +0.8% | 58,900 |
2019/05/16 | 1,014 | 1,030 | 1,009 | 1,023 | -2 | -0.2% | 38,900 |
2019/05/15 | 992 | 1,028 | 985 | 1,025 | -4 | -0.4% | 106,900 |
2019/05/14 | 1,000 | 1,032 | 999 | 1,029 | +19 | +1.9% | 44,500 |
2019/05/13 | 1,006 | 1,033 | 1,006 | 1,010 | +3 | +0.3% | 47,900 |
2019/05/10 | 1,018 | 1,058 | 1,007 | 1,007 | -17 | -1.7% | 87,400 |
2019/05/09 | 1,000 | 1,042 | 975 | 1,024 | +24 | +2.4% | 100,800 |
2019/05/08 | 1,015 | 1,018 | 989 | 1,000 | -26 | -2.5% | 69,600 |
2019/05/07 | 1,057 | 1,061 | 1,025 | 1,026 | -31 | -2.9% | 47,900 |
2019/04/26 | 1,081 | 1,081 | 1,052 | 1,057 | -22 | -2% | 34,300 |
2019/04/25 | 1,085 | 1,088 | 1,074 | 1,079 | -2 | -0.2% | 24,700 |
2019/04/24 | 1,082 | 1,090 | 1,066 | 1,081 | +3 | +0.3% | 33,600 |
2019/04/23 | 1,068 | 1,078 | 1,057 | 1,078 | +12 | +1.1% | 49,400 |
2019/04/22 | 1,079 | 1,088 | 1,059 | 1,066 | -20 | -1.8% | 47,600 |
2019/04/19 | 1,083 | 1,115 | 1,076 | 1,086 | +6 | +0.6% | 23,100 |
2019/04/18 | 1,114 | 1,114 | 1,074 | 1,080 | -34 | -3.1% | 40,400 |
2019/04/17 | 1,115 | 1,126 | 1,092 | 1,114 | +7 | +0.6% | 49,000 |
2019/04/16 | 1,093 | 1,118 | 1,074 | 1,107 | +14 | +1.3% | 58,000 |
2019/04/15 | 1,079 | 1,095 | 1,068 | 1,093 | +35 | +3.3% | 47,400 |
2019/04/12 | 1,085 | 1,085 | 1,051 | 1,058 | -17 | -1.6% | 28,200 |
2019/04/11 | 1,083 | 1,083 | 1,057 | 1,075 | -12 | -1.1% | 27,100 |
2019/04/10 | 1,087 | 1,089 | 1,076 | 1,087 | -20 | -1.8% | 17,700 |
2019/04/09 | 1,099 | 1,107 | 1,095 | 1,107 | -5 | -0.4% | 18,500 |
2019/04/08 | 1,113 | 1,115 | 1,104 | 1,112 | -4 | -0.4% | 13,500 |
2019/04/05 | 1,124 | 1,125 | 1,107 | 1,116 | -8 | -0.7% | 12,400 |
2019/04/04 | 1,120 | 1,131 | 1,111 | 1,124 | -6 | -0.5% | 24,700 |
2019/04/03 | 1,108 | 1,130 | 1,098 | 1,130 | +8 | +0.7% | 26,400 |
2019/04/02 | 1,134 | 1,134 | 1,111 | 1,122 | -8 | -0.7% | 26,200 |
2019/04/01 | 1,115 | 1,138 | 1,115 | 1,130 | +35 | +3.2% | 59,100 |
2019/03/29 | 1,097 | 1,102 | 1,081 | 1,095 | +4 | +0.4% | 33,200 |
2019/03/28 | 1,117 | 1,117 | 1,089 | 1,091 | -42 | -3.7% | 54,100 |
2019/03/27 | 1,126 | 1,137 | 1,095 | 1,133 | -14 | -1.2% | 41,400 |
2019/03/26 | 1,127 | 1,147 | 1,113 | 1,147 | +40 | +3.6% | 72,700 |
2019/03/25 | 1,136 | 1,136 | 1,098 | 1,107 | -30 | -2.6% | 32,900 |
2019/03/22 | 1,123 | 1,137 | 1,111 | 1,137 | +14 | +1.2% | 16,600 |
2019/03/20 | 1,107 | 1,126 | 1,097 | 1,123 | +13 | +1.2% | 32,300 |
2019/03/19 | 1,126 | 1,127 | 1,100 | 1,110 | -19 | -1.7% | 27,500 |
1301~
1350
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