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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 2,410 | 2,410 | 2,391 | 2,402 | -8 | -0.3% | 30,000 |
| 2024/10/18 | 2,425 | 2,428 | 2,397 | 2,410 | -9 | -0.4% | 28,500 |
| 2024/10/17 | 2,401 | 2,426 | 2,389 | 2,419 | -20 | -0.8% | 35,700 |
| 2024/10/16 | 2,440 | 2,462 | 2,425 | 2,439 | -18 | -0.7% | 36,200 |
| 2024/10/15 | 2,463 | 2,469 | 2,414 | 2,457 | +21 | +0.9% | 51,300 |
| 2024/10/11 | 2,417 | 2,436 | 2,401 | 2,436 | -14 | -0.6% | 53,900 |
| 2024/10/10 | 2,477 | 2,477 | 2,409 | 2,450 | -6 | -0.2% | 36,700 |
| 2024/10/09 | 2,483 | 2,501 | 2,435 | 2,456 | -26 | -1% | 55,100 |
| 2024/10/08 | 2,544 | 2,544 | 2,467 | 2,482 | -112 | -4.3% | 54,800 |
| 2024/10/07 | 2,600 | 2,615 | 2,574 | 2,594 | +22 | +0.9% | 72,100 |
| 2024/10/04 | 2,515 | 2,579 | 2,504 | 2,572 | +72 | +2.9% | 36,200 |
| 2024/10/03 | 2,512 | 2,547 | 2,496 | 2,500 | +6 | +0.2% | 24,100 |
| 2024/10/02 | 2,506 | 2,536 | 2,479 | 2,494 | -12 | -0.5% | 43,300 |
| 2024/10/01 | 2,484 | 2,529 | 2,484 | 2,506 | +4 | +0.2% | 22,100 |
| 2024/09/30 | 2,464 | 2,515 | 2,452 | 2,502 | -26 | -1% | 28,500 |
| 2024/09/27 | 2,615 | 2,615 | 2,523 | 2,528 | -88 | -3.4% | 60,100 |
| 2024/09/26 | 2,573 | 2,650 | 2,539 | 2,616 | +77 | +3% | 66,200 |
| 2024/09/25 | 2,550 | 2,550 | 2,518 | 2,539 | -9 | -0.4% | 42,700 |
| 2024/09/24 | 2,539 | 2,559 | 2,486 | 2,548 | +25 | +1% | 47,000 |
| 2024/09/20 | 2,570 | 2,573 | 2,504 | 2,523 | -27 | -1.1% | 62,100 |
| 2024/09/19 | 2,579 | 2,592 | 2,550 | 2,550 | -16 | -0.6% | 25,600 |
| 2024/09/18 | 2,569 | 2,595 | 2,537 | 2,566 | -3 | -0.1% | 40,300 |
| 2024/09/17 | 2,562 | 2,586 | 2,527 | 2,569 | +25 | +1% | 30,000 |
| 2024/09/13 | 2,537 | 2,575 | 2,537 | 2,544 | +24 | +1% | 42,500 |
| 2024/09/12 | 2,501 | 2,540 | 2,498 | 2,520 | +19 | +0.8% | 31,500 |
| 2024/09/11 | 2,454 | 2,511 | 2,442 | 2,501 | +45 | +1.8% | 37,300 |
| 2024/09/10 | 2,470 | 2,489 | 2,443 | 2,456 | -29 | -1.2% | 16,300 |
| 2024/09/09 | 2,405 | 2,503 | 2,400 | 2,485 | +41 | +1.7% | 30,100 |
| 2024/09/06 | 2,450 | 2,460 | 2,433 | 2,444 | -13 | -0.5% | 42,500 |
| 2024/09/05 | 2,479 | 2,493 | 2,452 | 2,457 | -19 | -0.8% | 25,700 |
| 2024/09/04 | 2,485 | 2,502 | 2,460 | 2,476 | -59 | -2.3% | 39,900 |
| 2024/09/03 | 2,530 | 2,539 | 2,515 | 2,535 | +13 | +0.5% | 22,600 |
| 2024/09/02 | 2,522 | 2,530 | 2,501 | 2,522 | ±0 | ±0% | 15,200 |
| 2024/08/30 | 2,515 | 2,524 | 2,498 | 2,522 | +23 | +0.9% | 19,700 |
| 2024/08/29 | 2,471 | 2,522 | 2,457 | 2,499 | +29 | +1.2% | 17,700 |
| 2024/08/28 | 2,445 | 2,470 | 2,443 | 2,470 | +9 | +0.4% | 11,500 |
| 2024/08/27 | 2,441 | 2,468 | 2,427 | 2,461 | +20 | +0.8% | 21,400 |
| 2024/08/26 | 2,463 | 2,469 | 2,432 | 2,441 | -15 | -0.6% | 29,700 |
| 2024/08/23 | 2,456 | 2,469 | 2,441 | 2,456 | -12 | -0.5% | 19,900 |
| 2024/08/22 | 2,439 | 2,468 | 2,428 | 2,468 | +52 | +2.2% | 17,700 |
| 2024/08/21 | 2,391 | 2,425 | 2,391 | 2,416 | +4 | +0.2% | 12,200 |
| 2024/08/20 | 2,395 | 2,418 | 2,383 | 2,412 | +22 | +0.9% | 28,800 |
| 2024/08/19 | 2,388 | 2,422 | 2,367 | 2,390 | -20 | -0.8% | 31,000 |
| 2024/08/16 | 2,374 | 2,410 | 2,339 | 2,410 | +80 | +3.4% | 25,400 |
| 2024/08/15 | 2,313 | 2,357 | 2,298 | 2,330 | +17 | +0.7% | 27,200 |
| 2024/08/14 | 2,300 | 2,350 | 2,275 | 2,313 | ±0 | ±0% | 54,000 |
| 2024/08/13 | 2,300 | 2,313 | 2,267 | 2,313 | +9 | +0.4% | 46,100 |
| 2024/08/09 | 2,301 | 2,332 | 2,281 | 2,304 | +41 | +1.8% | 46,000 |
| 2024/08/08 | 2,246 | 2,287 | 2,246 | 2,263 | -33 | -1.4% | 34,300 |
| 2024/08/07 | 2,204 | 2,362 | 2,157 | 2,296 | +45 | +2% | 121,700 |
151～
200
件表示中 / 3713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 | 247,200円 | +5.6% | +3.6% | 3.24% | 14.71倍 | 0.93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 | 87,300円 | -14.0% | -73.9% | 4.12% | 21.38倍 | 0.62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 | 617,800円 | -7.9% | -19.7% | 5.34% | 9.56倍 | 0.87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 | 200,600円 | -0.6% | -22.9% | 4.89% | 6.23倍 | 0.62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
