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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 1,464 | 1,493 | 1,461 | 1,484 | +20 | +1.4% | 79,100 |
| 2017/12/21 | 1,451 | 1,469 | 1,444 | 1,464 | +14 | +1% | 31,400 |
| 2017/12/20 | 1,460 | 1,462 | 1,448 | 1,450 | -17 | -1.2% | 28,400 |
| 2017/12/19 | 1,460 | 1,475 | 1,437 | 1,467 | +6 | +0.4% | 67,400 |
| 2017/12/18 | 1,448 | 1,461 | 1,427 | 1,461 | +40 | +2.8% | 68,600 |
| 2017/12/15 | 1,401 | 1,422 | 1,399 | 1,421 | +22 | +1.6% | 53,900 |
| 2017/12/14 | 1,405 | 1,409 | 1,389 | 1,399 | +1 | +0.1% | 47,100 |
| 2017/12/13 | 1,428 | 1,428 | 1,392 | 1,398 | -34 | -2.4% | 83,400 |
| 2017/12/12 | 1,451 | 1,456 | 1,429 | 1,432 | -21 | -1.4% | 46,100 |
| 2017/12/11 | 1,488 | 1,488 | 1,439 | 1,453 | -23 | -1.6% | 75,800 |
| 2017/12/08 | 1,450 | 1,488 | 1,450 | 1,476 | +22 | +1.5% | 128,400 |
| 2017/12/07 | 1,400 | 1,468 | 1,400 | 1,454 | +49 | +3.5% | 123,100 |
| 2017/12/06 | 1,396 | 1,417 | 1,392 | 1,405 | +23 | +1.7% | 139,500 |
| 2017/12/05 | 1,371 | 1,387 | 1,358 | 1,382 | +6 | +0.4% | 65,500 |
| 2017/12/04 | 1,379 | 1,403 | 1,374 | 1,376 | +10 | +0.7% | 79,100 |
| 2017/12/01 | 1,366 | 1,371 | 1,352 | 1,366 | +8 | +0.6% | 63,800 |
| 2017/11/30 | 1,387 | 1,393 | 1,358 | 1,358 | -16 | -1.2% | 120,600 |
| 2017/11/29 | 1,354 | 1,375 | 1,349 | 1,374 | +17 | +1.3% | 62,800 |
| 2017/11/28 | 1,341 | 1,369 | 1,341 | 1,357 | +5 | +0.4% | 76,800 |
| 2017/11/27 | 1,362 | 1,362 | 1,345 | 1,352 | +20 | +1.5% | 82,400 |
| 2017/11/24 | 1,325 | 1,335 | 1,316 | 1,332 | +7 | +0.5% | 75,800 |
| 2017/11/22 | 1,325 | 1,354 | 1,323 | 1,325 | +10 | +0.8% | 111,500 |
| 2017/11/21 | 1,303 | 1,321 | 1,303 | 1,315 | +15 | +1.2% | 61,100 |
| 2017/11/20 | 1,294 | 1,308 | 1,288 | 1,300 | -6 | -0.5% | 42,500 |
| 2017/11/17 | 1,315 | 1,328 | 1,302 | 1,306 | -8 | -0.6% | 69,500 |
| 2017/11/16 | 1,294 | 1,325 | 1,291 | 1,314 | +19 | +1.5% | 84,400 |
| 2017/11/15 | 1,285 | 1,308 | 1,272 | 1,295 | +1 | +0.1% | 183,100 |
| 2017/11/14 | 1,311 | 1,314 | 1,292 | 1,294 | -26 | -2% | 68,200 |
| 2017/11/13 | 1,340 | 1,343 | 1,309 | 1,320 | -21 | -1.6% | 72,600 |
| 2017/11/10 | 1,348 | 1,362 | 1,341 | 1,341 | -32 | -2.3% | 74,400 |
| 2017/11/09 | 1,371 | 1,381 | 1,347 | 1,373 | +6 | +0.4% | 99,000 |
| 2017/11/08 | 1,436 | 1,441 | 1,343 | 1,367 | -74 | -5.1% | 206,900 |
| 2017/11/07 | 1,417 | 1,446 | 1,415 | 1,441 | +25 | +1.8% | 84,900 |
| 2017/11/06 | 1,426 | 1,447 | 1,416 | 1,416 | -8 | -0.6% | 66,800 |
| 2017/11/02 | 1,423 | 1,432 | 1,412 | 1,424 | -8 | -0.6% | 51,200 |
| 2017/11/01 | 1,432 | 1,439 | 1,412 | 1,432 | ±0 | ±0% | 51,000 |
| 2017/10/31 | 1,410 | 1,434 | 1,402 | 1,432 | +44 | +3.2% | 65,300 |
| 2017/10/30 | 1,403 | 1,409 | 1,380 | 1,388 | -16 | -1.1% | 125,500 |
| 2017/10/27 | 1,401 | 1,419 | 1,401 | 1,404 | +10 | +0.7% | 61,800 |
| 2017/10/26 | 1,387 | 1,402 | 1,385 | 1,394 | +1 | +0.1% | 63,200 |
| 2017/10/25 | 1,412 | 1,418 | 1,385 | 1,393 | -17 | -1.2% | 73,300 |
| 2017/10/24 | 1,385 | 1,412 | 1,383 | 1,410 | +33 | +2.4% | 62,800 |
| 2017/10/23 | 1,378 | 1,394 | 1,373 | 1,377 | +6 | +0.4% | 69,200 |
| 2017/10/20 | 1,368 | 1,390 | 1,368 | 1,371 | -3 | -0.2% | 48,000 |
| 2017/10/19 | 1,397 | 1,400 | 1,374 | 1,374 | -23 | -1.6% | 57,200 |
| 2017/10/18 | 1,407 | 1,413 | 1,390 | 1,397 | -23 | -1.6% | 58,600 |
| 2017/10/17 | 1,431 | 1,435 | 1,419 | 1,420 | -18 | -1.3% | 56,400 |
| 2017/10/16 | 1,444 | 1,449 | 1,435 | 1,438 | ±0 | ±0% | 45,600 |
| 2017/10/13 | 1,433 | 1,449 | 1,428 | 1,438 | -6 | -0.4% | 56,900 |
| 2017/10/12 | 1,442 | 1,454 | 1,432 | 1,444 | ±0 | ±0% | 61,000 |
1651～
1700
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
