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 |
---|---|---|---|---|---|---|---|
2018/10/17 | 1,130 | 1,134 | 1,116 | 1,124 | +4 | +0.4% | 36,000 |
2018/10/16 | 1,115 | 1,122 | 1,109 | 1,120 | -2 | -0.2% | 54,600 |
2018/10/15 | 1,121 | 1,131 | 1,103 | 1,122 | +4 | +0.4% | 77,700 |
2018/10/12 | 1,120 | 1,139 | 1,116 | 1,118 | -10 | -0.9% | 72,300 |
2018/10/11 | 1,142 | 1,147 | 1,114 | 1,128 | -37 | -3.2% | 117,900 |
2018/10/10 | 1,187 | 1,188 | 1,152 | 1,165 | -9 | -0.8% | 100,900 |
2018/10/09 | 1,200 | 1,200 | 1,155 | 1,174 | -26 | -2.2% | 107,000 |
2018/10/05 | 1,221 | 1,226 | 1,197 | 1,200 | -32 | -2.6% | 95,000 |
2018/10/04 | 1,230 | 1,238 | 1,220 | 1,232 | +17 | +1.4% | 67,400 |
2018/10/03 | 1,240 | 1,253 | 1,207 | 1,215 | -21 | -1.7% | 117,500 |
2018/10/02 | 1,225 | 1,242 | 1,205 | 1,236 | +22 | +1.8% | 121,400 |
2018/10/01 | 1,230 | 1,230 | 1,205 | 1,214 | -16 | -1.3% | 58,500 |
2018/09/28 | 1,254 | 1,258 | 1,225 | 1,230 | -27 | -2.1% | 74,000 |
2018/09/27 | 1,283 | 1,283 | 1,250 | 1,257 | -27 | -2.1% | 76,100 |
2018/09/26 | 1,266 | 1,285 | 1,245 | 1,284 | +8 | +0.6% | 67,700 |
2018/09/25 | 1,246 | 1,279 | 1,230 | 1,276 | +40 | +3.2% | 143,700 |
2018/09/21 | 1,230 | 1,238 | 1,210 | 1,236 | +11 | +0.9% | 80,200 |
2018/09/20 | 1,242 | 1,242 | 1,212 | 1,225 | -18 | -1.4% | 78,800 |
2018/09/19 | 1,228 | 1,247 | 1,210 | 1,243 | +13 | +1.1% | 67,600 |
2018/09/18 | 1,222 | 1,230 | 1,193 | 1,230 | +15 | +1.2% | 84,700 |
2018/09/14 | 1,202 | 1,231 | 1,197 | 1,215 | -17 | -1.4% | 82,100 |
2018/09/13 | 1,222 | 1,249 | 1,220 | 1,232 | +14 | +1.1% | 43,400 |
2018/09/12 | 1,243 | 1,244 | 1,200 | 1,218 | -25 | -2% | 45,400 |
2018/09/11 | 1,251 | 1,251 | 1,219 | 1,243 | +3 | +0.2% | 56,100 |
2018/09/10 | 1,228 | 1,257 | 1,226 | 1,240 | -34 | -2.7% | 73,800 |
2018/09/07 | 1,250 | 1,300 | 1,226 | 1,274 | +54 | +4.4% | 200,800 |
2018/09/06 | 1,199 | 1,238 | 1,177 | 1,220 | +51 | +4.4% | 96,000 |
2018/09/05 | 1,170 | 1,186 | 1,163 | 1,169 | +2 | +0.2% | 27,000 |
2018/09/04 | 1,167 | 1,181 | 1,161 | 1,167 | -4 | -0.3% | 21,300 |
2018/09/03 | 1,199 | 1,199 | 1,165 | 1,171 | -28 | -2.3% | 24,400 |
2018/08/31 | 1,193 | 1,215 | 1,192 | 1,199 | -5 | -0.4% | 14,800 |
2018/08/30 | 1,210 | 1,229 | 1,198 | 1,204 | +9 | +0.8% | 27,000 |
2018/08/29 | 1,195 | 1,203 | 1,187 | 1,195 | +6 | +0.5% | 25,100 |
2018/08/28 | 1,210 | 1,212 | 1,188 | 1,189 | -14 | -1.2% | 30,800 |
2018/08/27 | 1,236 | 1,236 | 1,191 | 1,203 | -18 | -1.5% | 49,500 |
2018/08/24 | 1,233 | 1,233 | 1,216 | 1,221 | -9 | -0.7% | 22,200 |
2018/08/23 | 1,209 | 1,244 | 1,209 | 1,230 | +21 | +1.7% | 48,600 |
2018/08/22 | 1,182 | 1,215 | 1,182 | 1,209 | +27 | +2.3% | 22,800 |
2018/08/21 | 1,181 | 1,196 | 1,172 | 1,182 | -11 | -0.9% | 31,600 |
2018/08/20 | 1,209 | 1,214 | 1,193 | 1,193 | -28 | -2.3% | 24,500 |
2018/08/17 | 1,217 | 1,246 | 1,214 | 1,221 | +11 | +0.9% | 30,000 |
2018/08/16 | 1,213 | 1,216 | 1,187 | 1,210 | -4 | -0.3% | 53,800 |
2018/08/15 | 1,231 | 1,253 | 1,209 | 1,214 | -17 | -1.4% | 44,400 |
2018/08/14 | 1,220 | 1,233 | 1,196 | 1,231 | -6 | -0.5% | 66,000 |
2018/08/13 | 1,242 | 1,249 | 1,220 | 1,237 | -3 | -0.2% | 66,800 |
2018/08/10 | 1,299 | 1,303 | 1,240 | 1,240 | -54 | -4.2% | 66,500 |
2018/08/09 | 1,210 | 1,304 | 1,210 | 1,294 | +49 | +3.9% | 305,300 |
2018/08/08 | 1,259 | 1,263 | 1,239 | 1,245 | -20 | -1.6% | 115,300 |
2018/08/07 | 1,267 | 1,274 | 1,238 | 1,265 | +28 | +2.3% | 40,200 |
2018/08/06 | 1,238 | 1,255 | 1,229 | 1,237 | -3 | -0.2% | 29,800 |
1451~
1500
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