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 |
|---|---|---|---|---|---|---|---|
| 2017/10/11 | 1,453 | 1,467 | 1,443 | 1,444 | -22 | -1.5% | 57,800 |
| 2017/10/10 | 1,418 | 1,468 | 1,416 | 1,466 | +41 | +2.9% | 87,400 |
| 2017/10/06 | 1,443 | 1,449 | 1,416 | 1,425 | -7 | -0.5% | 49,100 |
| 2017/10/05 | 1,486 | 1,486 | 1,430 | 1,432 | -56 | -3.8% | 104,400 |
| 2017/10/04 | 1,478 | 1,504 | 1,466 | 1,488 | +10 | +0.7% | 93,300 |
| 2017/10/03 | 1,460 | 1,487 | 1,449 | 1,478 | +29 | +2% | 91,200 |
| 2017/10/02 | 1,450 | 1,465 | 1,433 | 1,449 | +13 | +0.9% | 92,500 |
| 2017/09/29 | 1,435 | 1,441 | 1,426 | 1,436 | +1 | +0.1% | 52,400 |
| 2017/09/28 | 1,415 | 1,436 | 1,395 | 1,435 | +44 | +3.2% | 93,900 |
| 2017/09/27 | 1,435 | 1,443 | 1,380 | 1,391 | -37 | -2.6% | 95,100 |
| 2017/09/26 | 1,396 | 1,428 | 1,394 | 1,428 | +27 | +1.9% | 92,000 |
| 2017/09/25 | 1,397 | 1,404 | 1,385 | 1,401 | +18 | +1.3% | 89,300 |
| 2017/09/22 | 1,370 | 1,386 | 1,361 | 1,383 | +1 | +0.1% | 65,500 |
| 2017/09/21 | 1,380 | 1,384 | 1,370 | 1,382 | +2 | +0.1% | 45,500 |
| 2017/09/20 | 1,368 | 1,387 | 1,363 | 1,380 | +11 | +0.8% | 58,400 |
| 2017/09/19 | 1,352 | 1,370 | 1,343 | 1,369 | +20 | +1.5% | 67,500 |
| 2017/09/15 | 1,330 | 1,349 | 1,327 | 1,349 | +19 | +1.4% | 71,100 |
| 2017/09/14 | 1,324 | 1,331 | 1,316 | 1,330 | -2 | -0.2% | 39,300 |
| 2017/09/13 | 1,330 | 1,336 | 1,319 | 1,332 | +1 | +0.1% | 30,500 |
| 2017/09/12 | 1,330 | 1,340 | 1,322 | 1,331 | +12 | +0.9% | 50,800 |
| 2017/09/11 | 1,326 | 1,331 | 1,316 | 1,319 | +3 | +0.2% | 52,600 |
| 2017/09/08 | 1,324 | 1,328 | 1,310 | 1,316 | -12 | -0.9% | 73,600 |
| 2017/09/07 | 1,317 | 1,330 | 1,313 | 1,328 | +18 | +1.4% | 47,700 |
| 2017/09/06 | 1,282 | 1,313 | 1,274 | 1,310 | +8 | +0.6% | 72,100 |
| 2017/09/05 | 1,305 | 1,325 | 1,298 | 1,302 | -3 | -0.2% | 110,500 |
| 2017/09/04 | 1,318 | 1,335 | 1,298 | 1,305 | -20 | -1.5% | 76,700 |
| 2017/09/01 | 1,299 | 1,326 | 1,295 | 1,325 | +22 | +1.7% | 70,500 |
| 2017/08/31 | 1,316 | 1,316 | 1,287 | 1,303 | -4 | -0.3% | 85,700 |
| 2017/08/30 | 1,250 | 1,307 | 1,241 | 1,307 | +56 | +4.5% | 158,100 |
| 2017/08/29 | 1,218 | 1,257 | 1,218 | 1,251 | +22 | +1.8% | 124,800 |
| 2017/08/28 | 1,242 | 1,242 | 1,224 | 1,229 | -7 | -0.6% | 64,000 |
| 2017/08/25 | 1,239 | 1,243 | 1,227 | 1,236 | -9 | -0.7% | 62,500 |
| 2017/08/24 | 1,245 | 1,257 | 1,238 | 1,245 | ±0 | ±0% | 82,100 |
| 2017/08/23 | 1,251 | 1,253 | 1,238 | 1,245 | ±0 | ±0% | 79,200 |
| 2017/08/22 | 1,262 | 1,267 | 1,245 | 1,245 | -8 | -0.6% | 53,700 |
| 2017/08/21 | 1,249 | 1,263 | 1,249 | 1,253 | ±0 | ±0% | 61,800 |
| 2017/08/18 | 1,244 | 1,269 | 1,244 | 1,253 | -21 | -1.6% | 82,100 |
| 2017/08/17 | 1,230 | 1,285 | 1,230 | 1,274 | +25 | +2% | 125,600 |
| 2017/08/16 | 1,255 | 1,267 | 1,247 | 1,249 | -3 | -0.2% | 69,800 |
| 2017/08/15 | 1,270 | 1,277 | 1,250 | 1,252 | -11 | -0.9% | 109,800 |
| 2017/08/14 | 1,268 | 1,299 | 1,261 | 1,263 | -21 | -1.6% | 176,500 |
| 2017/08/10 | 1,361 | 1,368 | 1,280 | 1,284 | -75 | -5.5% | 351,500 |
| 2017/08/09 | 1,403 | 1,422 | 1,350 | 1,359 | -12 | -0.9% | 331,600 |
| 2017/08/08 | 1,366 | 1,374 | 1,353 | 1,371 | +3 | +0.2% | 87,300 |
| 2017/08/07 | 1,352 | 1,379 | 1,352 | 1,368 | +22 | +1.6% | 91,700 |
| 2017/08/04 | 1,335 | 1,349 | 1,329 | 1,346 | +6 | +0.4% | 77,400 |
| 2017/08/03 | 1,323 | 1,340 | 1,320 | 1,340 | +8 | +0.6% | 64,400 |
| 2017/08/02 | 1,333 | 1,336 | 1,311 | 1,332 | +7 | +0.5% | 54,400 |
| 2017/08/01 | 1,336 | 1,345 | 1,314 | 1,325 | -10 | -0.7% | 77,300 |
| 2017/07/31 | 1,312 | 1,345 | 1,308 | 1,335 | +13 | +1% | 75,100 |
1701～
1750
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
