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 |
---|---|---|---|---|---|---|---|
2018/12/28 | 1,033 | 1,054 | 1,030 | 1,051 | +20 | +1.9% | 54,500 |
2018/12/27 | 998 | 1,034 | 998 | 1,031 | +48 | +4.9% | 91,000 |
2018/12/26 | 974 | 997 | 967 | 983 | +13 | +1.3% | 56,500 |
2018/12/25 | 1,010 | 1,012 | 967 | 970 | -61 | -5.9% | 64,300 |
2018/12/21 | 1,084 | 1,084 | 1,030 | 1,031 | -40 | -3.7% | 68,600 |
2018/12/20 | 1,096 | 1,137 | 1,071 | 1,071 | -42 | -3.8% | 71,800 |
2018/12/19 | 1,099 | 1,124 | 1,099 | 1,113 | +17 | +1.6% | 52,500 |
2018/12/18 | 1,112 | 1,122 | 1,092 | 1,096 | -24 | -2.1% | 52,800 |
2018/12/17 | 1,100 | 1,145 | 1,096 | 1,120 | +11 | +1% | 95,100 |
2018/12/14 | 1,155 | 1,160 | 1,103 | 1,109 | -28 | -2.5% | 96,000 |
2018/12/13 | 1,113 | 1,158 | 1,109 | 1,137 | +34 | +3.1% | 82,600 |
2018/12/12 | 1,092 | 1,109 | 1,082 | 1,103 | +24 | +2.2% | 57,600 |
2018/12/11 | 1,101 | 1,107 | 1,078 | 1,079 | -13 | -1.2% | 62,100 |
2018/12/10 | 1,099 | 1,127 | 1,088 | 1,092 | -13 | -1.2% | 76,200 |
2018/12/07 | 1,113 | 1,150 | 1,100 | 1,105 | -4 | -0.4% | 125,000 |
2018/12/06 | 1,135 | 1,135 | 1,096 | 1,109 | -40 | -3.5% | 146,000 |
2018/12/05 | 1,154 | 1,161 | 1,141 | 1,149 | -6 | -0.5% | 56,600 |
2018/12/04 | 1,171 | 1,189 | 1,141 | 1,155 | -21 | -1.8% | 100,900 |
2018/12/03 | 1,175 | 1,190 | 1,170 | 1,176 | +32 | +2.8% | 143,700 |
2018/11/30 | 1,125 | 1,168 | 1,093 | 1,144 | +11 | +1% | 140,700 |
2018/11/29 | 1,142 | 1,145 | 1,122 | 1,133 | -8 | -0.7% | 54,500 |
2018/11/28 | 1,096 | 1,171 | 1,081 | 1,141 | +56 | +5.2% | 166,000 |
2018/11/27 | 1,051 | 1,109 | 1,045 | 1,085 | +40 | +3.8% | 168,600 |
2018/11/26 | 1,034 | 1,057 | 1,029 | 1,045 | -1 | -0.1% | 65,800 |
2018/11/22 | 1,042 | 1,049 | 1,020 | 1,046 | -2 | -0.2% | 69,500 |
2018/11/21 | 1,038 | 1,049 | 1,033 | 1,048 | -16 | -1.5% | 39,600 |
2018/11/20 | 1,061 | 1,064 | 1,046 | 1,064 | +3 | +0.3% | 28,100 |
2018/11/19 | 1,066 | 1,072 | 1,047 | 1,061 | -8 | -0.7% | 27,800 |
2018/11/16 | 1,078 | 1,081 | 1,061 | 1,069 | -11 | -1% | 50,200 |
2018/11/15 | 1,077 | 1,084 | 1,071 | 1,080 | -2 | -0.2% | 35,500 |
2018/11/14 | 1,079 | 1,089 | 1,071 | 1,082 | +3 | +0.3% | 43,500 |
2018/11/13 | 1,078 | 1,082 | 1,063 | 1,079 | -10 | -0.9% | 56,600 |
2018/11/12 | 1,075 | 1,094 | 1,072 | 1,089 | +8 | +0.7% | 29,300 |
2018/11/09 | 1,087 | 1,097 | 1,078 | 1,081 | -7 | -0.6% | 30,800 |
2018/11/08 | 1,074 | 1,099 | 1,072 | 1,088 | +29 | +2.7% | 46,200 |
2018/11/07 | 1,089 | 1,089 | 1,058 | 1,059 | ±0 | ±0% | 71,000 |
2018/11/06 | 1,062 | 1,071 | 1,051 | 1,059 | +1 | +0.1% | 67,600 |
2018/11/05 | 1,055 | 1,075 | 1,053 | 1,058 | -7 | -0.7% | 52,600 |
2018/11/02 | 1,044 | 1,065 | 1,034 | 1,065 | +19 | +1.8% | 54,700 |
2018/11/01 | 1,021 | 1,063 | 1,020 | 1,046 | +14 | +1.4% | 87,200 |
2018/10/31 | 1,025 | 1,036 | 1,014 | 1,032 | +5 | +0.5% | 111,800 |
2018/10/30 | 1,033 | 1,041 | 1,019 | 1,027 | -10 | -1% | 94,600 |
2018/10/29 | 1,050 | 1,061 | 1,037 | 1,037 | -4 | -0.4% | 32,100 |
2018/10/26 | 1,063 | 1,063 | 1,034 | 1,041 | -9 | -0.9% | 65,800 |
2018/10/25 | 1,072 | 1,073 | 1,047 | 1,050 | -44 | -4% | 99,300 |
2018/10/24 | 1,090 | 1,099 | 1,074 | 1,094 | +9 | +0.8% | 44,400 |
2018/10/23 | 1,095 | 1,096 | 1,081 | 1,085 | -22 | -2% | 78,300 |
2018/10/22 | 1,098 | 1,114 | 1,091 | 1,107 | ±0 | ±0% | 33,100 |
2018/10/19 | 1,101 | 1,110 | 1,096 | 1,107 | -6 | -0.5% | 48,500 |
2018/10/18 | 1,129 | 1,129 | 1,111 | 1,113 | -11 | -1% | 39,300 |
1401~
1450
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