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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 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 |
| 2017/05/18 | 1,100 | 1,162 | 1,094 | 1,156 | -10 | -0.9% | 217,000 |
| 2017/05/17 | 1,141 | 1,178 | 1,112 | 1,166 | +25 | +2.2% | 164,000 |
| 2017/05/16 | 1,133 | 1,144 | 1,124 | 1,141 | +12 | +1.1% | 115,900 |
| 2017/05/15 | 1,125 | 1,132 | 1,105 | 1,129 | -1 | -0.1% | 94,100 |
| 2017/05/12 | 1,083 | 1,131 | 1,075 | 1,130 | +55 | +5.1% | 219,700 |
| 2017/05/11 | 1,030 | 1,084 | 1,029 | 1,075 | +40 | +3.9% | 144,500 |
| 2017/05/10 | 1,029 | 1,037 | 1,026 | 1,035 | +9 | +0.9% | 37,300 |
| 2017/05/09 | 1,038 | 1,039 | 1,024 | 1,026 | -12 | -1.2% | 75,500 |
| 2017/05/08 | 1,001 | 1,040 | 1,001 | 1,038 | +57 | +5.8% | 147,800 |
| 2017/05/02 | 976 | 985 | 976 | 981 | +7 | +0.7% | 38,300 |
| 2017/05/01 | 962 | 974 | 958 | 974 | +10 | +1% | 45,900 |
| 2017/04/28 | 969 | 979 | 962 | 964 | ±0 | ±0% | 58,400 |
| 2017/04/27 | 960 | 973 | 957 | 964 | +8 | +0.8% | 60,800 |
| 2017/04/26 | 951 | 971 | 947 | 956 | +14 | +1.5% | 116,900 |
| 2017/04/25 | 923 | 943 | 917 | 942 | +23 | +2.5% | 70,100 |
| 2017/04/24 | 920 | 923 | 916 | 919 | +8 | +0.9% | 39,600 |
| 2017/04/21 | 907 | 914 | 905 | 911 | +3 | +0.3% | 51,100 |
| 2017/04/20 | 906 | 912 | 906 | 908 | +5 | +0.6% | 25,000 |
| 2017/04/19 | 900 | 908 | 893 | 903 | +3 | +0.3% | 55,200 |
| 2017/04/18 | 898 | 903 | 894 | 900 | +5 | +0.6% | 38,600 |
| 2017/04/17 | 870 | 899 | 870 | 895 | +22 | +2.5% | 56,000 |
| 2017/04/14 | 877 | 881 | 871 | 873 | -7 | -0.8% | 42,700 |
| 2017/04/13 | 870 | 881 | 870 | 880 | +3 | +0.3% | 40,300 |
| 2017/04/12 | 883 | 884 | 871 | 877 | -11 | -1.2% | 32,400 |
| 2017/04/11 | 887 | 900 | 887 | 888 | -2 | -0.2% | 20,100 |
| 2017/04/10 | 899 | 900 | 886 | 890 | ±0 | ±0% | 32,100 |
| 2017/04/07 | 891 | 896 | 884 | 890 | +6 | +0.7% | 44,600 |
| 2017/04/06 | 920 | 920 | 884 | 884 | -6 | -0.7% | 74,900 |
| 2017/04/05 | 910 | 919 | 890 | 890 | -20 | -2.2% | 50,800 |
| 2017/04/04 | 916 | 925 | 894 | 910 | -5 | -0.5% | 79,400 |
| 2017/04/03 | 913 | 921 | 909 | 915 | +6 | +0.7% | 30,900 |
| 2017/03/31 | 933 | 936 | 908 | 909 | -21 | -2.3% | 41,000 |
| 2017/03/30 | 940 | 943 | 925 | 930 | -8 | -0.9% | 32,000 |
1951～
2000
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
