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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
1901～
1950
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
