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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/08/03 | 1,264 | 1,268 | 1,236 | 1,240 | -22 | -1.7% | 34,000 |
| 2018/08/02 | 1,265 | 1,288 | 1,258 | 1,262 | -8 | -0.6% | 49,900 |
| 2018/08/01 | 1,247 | 1,277 | 1,245 | 1,270 | +18 | +1.4% | 34,600 |
| 2018/07/31 | 1,260 | 1,271 | 1,238 | 1,252 | -3 | -0.2% | 65,400 |
| 2018/07/30 | 1,250 | 1,265 | 1,236 | 1,255 | +4 | +0.3% | 45,300 |
| 2018/07/27 | 1,254 | 1,261 | 1,246 | 1,251 | -3 | -0.2% | 37,800 |
| 2018/07/26 | 1,247 | 1,257 | 1,235 | 1,254 | +44 | +3.6% | 93,400 |
| 2018/07/25 | 1,196 | 1,212 | 1,195 | 1,210 | +18 | +1.5% | 38,300 |
| 2018/07/24 | 1,175 | 1,192 | 1,168 | 1,192 | +33 | +2.8% | 31,100 |
| 2018/07/23 | 1,160 | 1,175 | 1,153 | 1,159 | -12 | -1% | 30,900 |
| 2018/07/20 | 1,180 | 1,190 | 1,167 | 1,171 | -18 | -1.5% | 26,900 |
| 2018/07/19 | 1,195 | 1,200 | 1,186 | 1,189 | -11 | -0.9% | 25,400 |
| 2018/07/18 | 1,199 | 1,214 | 1,189 | 1,200 | +16 | +1.4% | 42,800 |
| 2018/07/17 | 1,164 | 1,197 | 1,161 | 1,184 | +20 | +1.7% | 31,000 |
| 2018/07/13 | 1,160 | 1,168 | 1,150 | 1,164 | +13 | +1.1% | 16,700 |
| 2018/07/12 | 1,168 | 1,172 | 1,148 | 1,151 | -15 | -1.3% | 33,700 |
| 2018/07/11 | 1,156 | 1,172 | 1,150 | 1,166 | -1 | -0.1% | 53,200 |
| 2018/07/10 | 1,188 | 1,188 | 1,166 | 1,167 | +1 | +0.1% | 82,800 |
| 2018/07/09 | 1,133 | 1,167 | 1,121 | 1,166 | +51 | +4.6% | 60,200 |
| 2018/07/06 | 1,104 | 1,115 | 1,099 | 1,115 | +15 | +1.4% | 45,600 |
| 2018/07/05 | 1,118 | 1,118 | 1,097 | 1,100 | -23 | -2% | 47,500 |
| 2018/07/04 | 1,115 | 1,132 | 1,114 | 1,123 | -1 | -0.1% | 41,100 |
| 2018/07/03 | 1,155 | 1,155 | 1,119 | 1,124 | -30 | -2.6% | 81,500 |
| 2018/07/02 | 1,198 | 1,198 | 1,150 | 1,154 | -48 | -4% | 73,900 |
| 2018/06/29 | 1,217 | 1,221 | 1,192 | 1,202 | -15 | -1.2% | 71,700 |
| 2018/06/28 | 1,242 | 1,251 | 1,211 | 1,217 | -31 | -2.5% | 54,200 |
| 2018/06/27 | 1,232 | 1,251 | 1,216 | 1,248 | +3 | +0.2% | 85,700 |
| 2018/06/26 | 1,280 | 1,282 | 1,242 | 1,245 | -31 | -2.4% | 103,300 |
| 2018/06/25 | 1,292 | 1,297 | 1,271 | 1,276 | +4 | +0.3% | 76,100 |
| 2018/06/22 | 1,305 | 1,312 | 1,264 | 1,272 | -3 | -0.2% | 253,900 |
| 2018/06/21 | 1,274 | 1,309 | 1,271 | 1,275 | +1 | +0.1% | 173,600 |
| 2018/06/20 | 1,231 | 1,277 | 1,231 | 1,274 | +44 | +3.6% | 96,800 |
| 2018/06/19 | 1,237 | 1,270 | 1,228 | 1,230 | -19 | -1.5% | 165,700 |
1651～
1700
件表示中 / 3715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 | 244,400円 | +5.6% | +3.6% | 3.27% | 14.54倍 | 0.92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 | 86,300円 | -14.0% | -73.9% | 4.17% | 21.14倍 | 0.61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 | 616,600円 | -7.9% | -19.7% | 5.35% | 9.54倍 | 0.86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 | 202,400円 | -0.6% | -22.9% | 4.84% | 6.26倍 | 0.63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
