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 |
|---|---|---|---|---|---|---|---|
| 2015/12/10 | 962 | 970 | 959 | 963 | -14 | -1.4% | 73,000 |
| 2015/12/09 | 982 | 991 | 973 | 977 | -20 | -2% | 43,000 |
| 2015/12/08 | 972 | 1,005 | 972 | 997 | +26 | +2.7% | 94,000 |
| 2015/12/07 | 981 | 989 | 971 | 971 | -10 | -1% | 60,000 |
| 2015/12/04 | 982 | 992 | 975 | 981 | -6 | -0.6% | 52,000 |
| 2015/12/03 | 983 | 987 | 982 | 987 | -9 | -0.9% | 45,000 |
| 2015/12/02 | 990 | 999 | 990 | 996 | +5 | +0.5% | 59,000 |
| 2015/12/01 | 994 | 1,008 | 990 | 991 | -6 | -0.6% | 73,000 |
| 2015/11/30 | 1,006 | 1,006 | 995 | 997 | -9 | -0.9% | 16,000 |
| 2015/11/27 | 989 | 1,006 | 989 | 1,006 | +10 | +1% | 62,000 |
| 2015/11/26 | 1,000 | 1,002 | 982 | 996 | +18 | +1.8% | 91,000 |
| 2015/11/25 | 982 | 992 | 978 | 978 | -16 | -1.6% | 44,000 |
| 2015/11/24 | 990 | 998 | 987 | 994 | ±0 | ±0% | 38,000 |
| 2015/11/20 | 985 | 994 | 982 | 994 | +4 | +0.4% | 37,000 |
| 2015/11/19 | 995 | 1,000 | 987 | 990 | -3 | -0.3% | 45,000 |
| 2015/11/18 | 993 | 1,000 | 991 | 993 | ±0 | ±0% | 26,000 |
| 2015/11/17 | 989 | 994 | 981 | 993 | +2 | +0.2% | 56,000 |
| 2015/11/16 | 985 | 992 | 978 | 991 | -3 | -0.3% | 33,000 |
| 2015/11/13 | 993 | 1,002 | 991 | 994 | -9 | -0.9% | 30,000 |
| 2015/11/12 | 998 | 1,019 | 998 | 1,003 | -8 | -0.8% | 50,000 |
| 2015/11/11 | 1,000 | 1,024 | 999 | 1,011 | +22 | +2.2% | 96,000 |
| 2015/11/10 | 980 | 997 | 976 | 989 | +14 | +1.4% | 54,000 |
| 2015/11/09 | 982 | 992 | 972 | 975 | +8 | +0.8% | 76,000 |
| 2015/11/06 | 959 | 1,002 | 959 | 967 | -2 | -0.2% | 109,000 |
| 2015/11/05 | 960 | 969 | 958 | 969 | +8 | +0.8% | 27,000 |
| 2015/11/04 | 949 | 964 | 949 | 961 | +12 | +1.3% | 48,000 |
| 2015/11/02 | 957 | 957 | 934 | 949 | -12 | -1.2% | 68,000 |
| 2015/10/30 | 975 | 980 | 939 | 961 | -28 | -2.8% | 82,000 |
| 2015/10/29 | 997 | 999 | 985 | 989 | +2 | +0.2% | 47,000 |
| 2015/10/28 | 995 | 995 | 982 | 987 | +2 | +0.2% | 66,000 |
| 2015/10/27 | 981 | 991 | 975 | 985 | -5 | -0.5% | 33,000 |
| 2015/10/26 | 992 | 995 | 975 | 990 | +9 | +0.9% | 66,000 |
| 2015/10/23 | 980 | 985 | 973 | 981 | +16 | +1.7% | 34,000 |
| 2015/10/22 | 974 | 987 | 965 | 965 | -24 | -2.4% | 48,000 |
| 2015/10/21 | 957 | 989 | 949 | 989 | +24 | +2.5% | 74,000 |
| 2015/10/20 | 968 | 983 | 964 | 965 | -10 | -1% | 42,000 |
| 2015/10/19 | 970 | 981 | 964 | 975 | +5 | +0.5% | 44,000 |
| 2015/10/16 | 972 | 993 | 968 | 970 | -11 | -1.1% | 49,000 |
| 2015/10/15 | 965 | 994 | 959 | 981 | +28 | +2.9% | 119,000 |
| 2015/10/14 | 962 | 971 | 950 | 953 | -9 | -0.9% | 60,000 |
| 2015/10/13 | 942 | 965 | 942 | 962 | +15 | +1.6% | 55,000 |
| 2015/10/09 | 930 | 947 | 920 | 947 | +18 | +1.9% | 62,000 |
| 2015/10/08 | 913 | 931 | 913 | 929 | +16 | +1.8% | 61,000 |
| 2015/10/07 | 925 | 938 | 910 | 913 | -21 | -2.2% | 106,000 |
| 2015/10/06 | 937 | 947 | 926 | 934 | +12 | +1.3% | 40,000 |
| 2015/10/05 | 920 | 934 | 911 | 922 | +4 | +0.4% | 72,000 |
| 2015/10/02 | 916 | 936 | 909 | 918 | -13 | -1.4% | 59,000 |
| 2015/10/01 | 934 | 934 | 919 | 931 | +5 | +0.5% | 26,000 |
| 2015/09/30 | 902 | 940 | 888 | 926 | +24 | +2.7% | 69,000 |
| 2015/09/29 | 942 | 942 | 894 | 902 | -25 | -2.7% | 47,000 |
2151～
2200
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
