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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 1,313 | 1,329 | 1,304 | 1,322 | +7 | +0.5% | 77,800 |
| 2017/07/27 | 1,326 | 1,334 | 1,311 | 1,315 | -7 | -0.5% | 113,900 |
| 2017/07/26 | 1,346 | 1,346 | 1,316 | 1,322 | -23 | -1.7% | 82,200 |
| 2017/07/25 | 1,367 | 1,370 | 1,339 | 1,345 | -22 | -1.6% | 57,000 |
| 2017/07/24 | 1,366 | 1,369 | 1,352 | 1,367 | -5 | -0.4% | 61,100 |
| 2017/07/21 | 1,344 | 1,375 | 1,343 | 1,372 | +23 | +1.7% | 92,600 |
| 2017/07/20 | 1,298 | 1,359 | 1,298 | 1,349 | +52 | +4% | 118,600 |
| 2017/07/19 | 1,320 | 1,324 | 1,294 | 1,297 | -27 | -2% | 106,400 |
| 2017/07/18 | 1,315 | 1,332 | 1,315 | 1,324 | -1 | -0.1% | 105,100 |
| 2017/07/14 | 1,335 | 1,338 | 1,318 | 1,325 | -14 | -1% | 137,000 |
| 2017/07/13 | 1,350 | 1,358 | 1,335 | 1,339 | -25 | -1.8% | 199,300 |
| 2017/07/12 | 1,399 | 1,399 | 1,354 | 1,364 | -28 | -2% | 122,900 |
| 2017/07/11 | 1,407 | 1,417 | 1,384 | 1,392 | -13 | -0.9% | 92,700 |
| 2017/07/10 | 1,402 | 1,420 | 1,392 | 1,405 | +17 | +1.2% | 105,600 |
| 2017/07/07 | 1,366 | 1,395 | 1,365 | 1,388 | +11 | +0.8% | 118,400 |
| 2017/07/06 | 1,375 | 1,378 | 1,347 | 1,377 | +9 | +0.7% | 148,100 |
| 2017/07/05 | 1,325 | 1,370 | 1,318 | 1,368 | +41 | +3.1% | 172,700 |
| 2017/07/04 | 1,341 | 1,347 | 1,324 | 1,327 | -4 | -0.3% | 129,700 |
| 2017/07/03 | 1,327 | 1,338 | 1,320 | 1,331 | +4 | +0.3% | 75,500 |
| 2017/06/30 | 1,304 | 1,328 | 1,288 | 1,327 | +27 | +2.1% | 112,700 |
| 2017/06/29 | 1,290 | 1,306 | 1,286 | 1,300 | +24 | +1.9% | 73,500 |
| 2017/06/28 | 1,294 | 1,299 | 1,274 | 1,276 | -20 | -1.5% | 61,800 |
| 2017/06/27 | 1,320 | 1,324 | 1,291 | 1,296 | -31 | -2.3% | 97,100 |
| 2017/06/26 | 1,315 | 1,334 | 1,307 | 1,327 | +13 | +1% | 90,200 |
| 2017/06/23 | 1,333 | 1,348 | 1,312 | 1,314 | -14 | -1.1% | 101,900 |
| 2017/06/22 | 1,311 | 1,336 | 1,299 | 1,328 | +19 | +1.5% | 113,100 |
| 2017/06/21 | 1,278 | 1,320 | 1,265 | 1,309 | +25 | +1.9% | 124,500 |
| 2017/06/20 | 1,261 | 1,284 | 1,255 | 1,284 | +29 | +2.3% | 126,000 |
| 2017/06/19 | 1,248 | 1,257 | 1,228 | 1,255 | -6 | -0.5% | 97,000 |
| 2017/06/16 | 1,209 | 1,261 | 1,193 | 1,261 | +43 | +3.5% | 158,600 |
| 2017/06/15 | 1,221 | 1,226 | 1,209 | 1,218 | -4 | -0.3% | 68,000 |
| 2017/06/14 | 1,241 | 1,247 | 1,222 | 1,222 | -27 | -2.2% | 58,600 |
| 2017/06/13 | 1,256 | 1,256 | 1,242 | 1,249 | -9 | -0.7% | 65,400 |
| 2017/06/12 | 1,227 | 1,263 | 1,221 | 1,258 | +22 | +1.8% | 96,600 |
| 2017/06/09 | 1,206 | 1,238 | 1,197 | 1,236 | +32 | +2.7% | 139,400 |
| 2017/06/08 | 1,228 | 1,235 | 1,204 | 1,204 | -20 | -1.6% | 70,400 |
| 2017/06/07 | 1,215 | 1,233 | 1,214 | 1,224 | -9 | -0.7% | 77,400 |
| 2017/06/06 | 1,250 | 1,259 | 1,229 | 1,233 | -18 | -1.4% | 69,800 |
| 2017/06/05 | 1,220 | 1,255 | 1,205 | 1,251 | +26 | +2.1% | 104,400 |
| 2017/06/02 | 1,250 | 1,268 | 1,221 | 1,225 | -21 | -1.7% | 178,300 |
| 2017/06/01 | 1,214 | 1,248 | 1,211 | 1,246 | +27 | +2.2% | 79,900 |
| 2017/05/31 | 1,226 | 1,239 | 1,215 | 1,219 | -6 | -0.5% | 71,600 |
| 2017/05/30 | 1,179 | 1,233 | 1,172 | 1,225 | +48 | +4.1% | 105,800 |
| 2017/05/29 | 1,209 | 1,212 | 1,175 | 1,177 | -31 | -2.6% | 43,900 |
| 2017/05/26 | 1,185 | 1,225 | 1,180 | 1,208 | +23 | +1.9% | 107,100 |
| 2017/05/25 | 1,185 | 1,193 | 1,172 | 1,185 | -1 | -0.1% | 73,000 |
| 2017/05/24 | 1,190 | 1,201 | 1,180 | 1,186 | -1 | -0.1% | 93,900 |
| 2017/05/23 | 1,208 | 1,208 | 1,187 | 1,187 | -16 | -1.3% | 74,800 |
| 2017/05/22 | 1,195 | 1,207 | 1,186 | 1,203 | +22 | +1.9% | 96,400 |
| 2017/05/19 | 1,171 | 1,184 | 1,151 | 1,181 | +25 | +2.2% | 96,700 |
1751～
1800
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
