ニチレキグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 2,700 | 2,700 | 2,554 | 2,567 | -118 | -4.4% | 34,800 |
| 2024/12/30 | 2,572 | 2,686 | 2,572 | 2,685 | +80 | +3.1% | 46,100 |
| 2024/12/27 | 2,599 | 2,612 | 2,571 | 2,605 | ±0 | ±0% | 16,800 |
| 2024/12/26 | 2,610 | 2,610 | 2,577 | 2,605 | -2 | -0.1% | 19,700 |
| 2024/12/25 | 2,615 | 2,615 | 2,556 | 2,607 | +27 | +1% | 32,400 |
| 2024/12/24 | 2,580 | 2,594 | 2,544 | 2,580 | +26 | +1% | 24,500 |
| 2024/12/23 | 2,560 | 2,580 | 2,534 | 2,554 | -1 | ±0% | 19,600 |
| 2024/12/20 | 2,508 | 2,555 | 2,495 | 2,555 | +75 | +3% | 50,800 |
| 2024/12/19 | 2,436 | 2,485 | 2,424 | 2,480 | +1 | ±0% | 10,300 |
| 2024/12/18 | 2,503 | 2,508 | 2,466 | 2,479 | -24 | -1% | 7,700 |
| 2024/12/17 | 2,485 | 2,510 | 2,471 | 2,503 | +52 | +2.1% | 41,400 |
| 2024/12/16 | 2,450 | 2,472 | 2,450 | 2,451 | -16 | -0.6% | 7,900 |
| 2024/12/13 | 2,460 | 2,497 | 2,454 | 2,467 | -24 | -1% | 21,200 |
| 2024/12/12 | 2,486 | 2,496 | 2,467 | 2,491 | +20 | +0.8% | 26,700 |
| 2024/12/11 | 2,466 | 2,489 | 2,455 | 2,471 | -17 | -0.7% | 19,100 |
| 2024/12/10 | 2,500 | 2,510 | 2,481 | 2,488 | +7 | +0.3% | 19,000 |
| 2024/12/09 | 2,426 | 2,500 | 2,424 | 2,481 | +66 | +2.7% | 25,200 |
| 2024/12/06 | 2,415 | 2,415 | 2,399 | 2,415 | +9 | +0.4% | 18,700 |
| 2024/12/05 | 2,424 | 2,427 | 2,402 | 2,406 | -18 | -0.7% | 22,200 |
| 2024/12/04 | 2,440 | 2,455 | 2,404 | 2,424 | -31 | -1.3% | 40,600 |
| 2024/12/03 | 2,400 | 2,469 | 2,400 | 2,455 | +45 | +1.9% | 37,300 |
| 2024/12/02 | 2,379 | 2,420 | 2,379 | 2,410 | +12 | +0.5% | 15,000 |
| 2024/11/29 | 2,394 | 2,408 | 2,379 | 2,398 | +4 | +0.2% | 16,400 |
| 2024/11/28 | 2,420 | 2,427 | 2,374 | 2,394 | -13 | -0.5% | 25,300 |
| 2024/11/27 | 2,468 | 2,468 | 2,400 | 2,407 | -61 | -2.5% | 18,700 |
| 2024/11/26 | 2,461 | 2,490 | 2,459 | 2,468 | +12 | +0.5% | 23,700 |
| 2024/11/25 | 2,465 | 2,473 | 2,447 | 2,456 | +10 | +0.4% | 31,300 |
| 2024/11/22 | 2,453 | 2,464 | 2,431 | 2,446 | +16 | +0.7% | 12,300 |
| 2024/11/21 | 2,409 | 2,442 | 2,409 | 2,430 | +21 | +0.9% | 16,100 |
| 2024/11/20 | 2,389 | 2,409 | 2,381 | 2,409 | +20 | +0.8% | 13,800 |
| 2024/11/19 | 2,359 | 2,400 | 2,359 | 2,389 | +33 | +1.4% | 32,500 |
| 2024/11/18 | 2,362 | 2,383 | 2,347 | 2,356 | -3 | -0.1% | 27,800 |
| 2024/11/15 | 2,360 | 2,390 | 2,354 | 2,359 | ±0 | ±0% | 18,100 |
| 2024/11/14 | 2,354 | 2,366 | 2,331 | 2,359 | +21 | +0.9% | 35,000 |
| 2024/11/13 | 2,394 | 2,407 | 2,338 | 2,338 | -29 | -1.2% | 50,700 |
| 2024/11/12 | 2,408 | 2,460 | 2,360 | 2,367 | -41 | -1.7% | 56,700 |
| 2024/11/11 | 2,387 | 2,411 | 2,384 | 2,408 | +8 | +0.3% | 30,800 |
| 2024/11/08 | 2,486 | 2,500 | 2,400 | 2,400 | -89 | -3.6% | 35,200 |
| 2024/11/07 | 2,481 | 2,508 | 2,465 | 2,489 | +28 | +1.1% | 40,900 |
| 2024/11/06 | 2,487 | 2,504 | 2,453 | 2,461 | +3 | +0.1% | 29,800 |
| 2024/11/05 | 2,456 | 2,466 | 2,433 | 2,458 | +30 | +1.2% | 31,800 |
| 2024/11/01 | 2,413 | 2,445 | 2,406 | 2,428 | +3 | +0.1% | 23,900 |
| 2024/10/31 | 2,455 | 2,455 | 2,393 | 2,425 | +20 | +0.8% | 43,900 |
| 2024/10/30 | 2,372 | 2,421 | 2,368 | 2,405 | +32 | +1.3% | 457,400 |
| 2024/10/29 | 2,369 | 2,378 | 2,358 | 2,373 | +4 | +0.2% | 47,000 |
| 2024/10/28 | 2,359 | 2,378 | 2,342 | 2,369 | +11 | +0.5% | 41,500 |
| 2024/10/25 | 2,382 | 2,394 | 2,351 | 2,358 | -10 | -0.4% | 48,500 |
| 2024/10/24 | 2,356 | 2,374 | 2,346 | 2,368 | -10 | -0.4% | 48,300 |
| 2024/10/23 | 2,392 | 2,404 | 2,378 | 2,378 | -14 | -0.6% | 44,800 |
| 2024/10/22 | 2,420 | 2,438 | 2,381 | 2,392 | -10 | -0.4% | 40,200 |
101～
150
件表示中 / 3713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Ｇ」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Ｇ | 247,200円 | +5.6% | +3.6% | 3.24% | 14.71倍 | 0.93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 | 87,300円 | -14.0% | -73.9% | 4.12% | 21.38倍 | 0.62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 | 617,800円 | -7.9% | -19.7% | 5.34% | 9.56倍 | 0.87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 |
| ユシロ | 200,600円 | -0.6% | -22.9% | 4.89% | 6.23倍 | 0.62倍 |
|
金属加工油剤で国内首位。車などの部品製造時に使う切削油剤が柱。海外でも日系企業が主顧客 |
| 日本コークス | 8,500円 | -1.1% | - | 2.35% | 27.51倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
