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 |
|---|---|---|---|---|---|---|---|
| 2015/04/30 | 1,036 | 1,112 | 1,024 | 1,073 | +17 | +1.6% | 581,000 |
| 2015/04/28 | 1,079 | 1,089 | 1,053 | 1,056 | -18 | -1.7% | 293,000 |
| 2015/04/27 | 1,078 | 1,079 | 1,068 | 1,074 | -4 | -0.4% | 34,000 |
| 2015/04/24 | 1,046 | 1,079 | 1,046 | 1,078 | +13 | +1.2% | 112,000 |
| 2015/04/23 | 1,041 | 1,085 | 1,040 | 1,065 | +19 | +1.8% | 120,000 |
| 2015/04/22 | 1,070 | 1,082 | 1,044 | 1,046 | +2 | +0.2% | 129,000 |
| 2015/04/21 | 1,039 | 1,052 | 1,023 | 1,044 | +23 | +2.3% | 143,000 |
| 2015/04/20 | 1,020 | 1,033 | 1,006 | 1,021 | -5 | -0.5% | 121,000 |
| 2015/04/17 | 1,050 | 1,061 | 1,013 | 1,026 | -18 | -1.7% | 188,000 |
| 2015/04/16 | 1,081 | 1,093 | 1,035 | 1,044 | -38 | -3.5% | 251,000 |
| 2015/04/15 | 1,122 | 1,139 | 1,077 | 1,082 | -32 | -2.9% | 202,000 |
| 2015/04/14 | 1,060 | 1,124 | 1,060 | 1,114 | +55 | +5.2% | 332,000 |
| 2015/04/13 | 1,062 | 1,064 | 1,045 | 1,059 | +16 | +1.5% | 196,000 |
| 2015/04/10 | 1,058 | 1,058 | 1,041 | 1,043 | -6 | -0.6% | 243,000 |
| 2015/04/09 | 1,061 | 1,063 | 1,044 | 1,049 | -11 | -1% | 236,000 |
| 2015/04/08 | 1,030 | 1,065 | 1,030 | 1,060 | +25 | +2.4% | 198,000 |
| 2015/04/07 | 1,023 | 1,043 | 1,022 | 1,035 | -1 | -0.1% | 182,000 |
| 2015/04/06 | 1,005 | 1,038 | 1,001 | 1,036 | +31 | +3.1% | 176,000 |
| 2015/04/03 | 1,030 | 1,030 | 1,000 | 1,005 | -31 | -3% | 181,000 |
| 2015/04/02 | 1,030 | 1,045 | 1,025 | 1,036 | -7 | -0.7% | 72,000 |
| 2015/04/01 | 1,056 | 1,073 | 1,031 | 1,043 | -7 | -0.7% | 80,000 |
| 2015/03/31 | 1,039 | 1,068 | 1,027 | 1,050 | +11 | +1.1% | 59,000 |
| 2015/03/30 | 1,034 | 1,044 | 1,017 | 1,039 | -16 | -1.5% | 87,000 |
| 2015/03/27 | 1,105 | 1,106 | 1,041 | 1,055 | -40 | -3.7% | 75,000 |
| 2015/03/26 | 1,120 | 1,124 | 1,091 | 1,095 | -28 | -2.5% | 63,000 |
| 2015/03/25 | 1,120 | 1,130 | 1,107 | 1,123 | +5 | +0.4% | 68,000 |
| 2015/03/24 | 1,089 | 1,138 | 1,085 | 1,118 | +10 | +0.9% | 116,000 |
| 2015/03/23 | 1,065 | 1,128 | 1,065 | 1,108 | +31 | +2.9% | 133,000 |
| 2015/03/20 | 1,061 | 1,078 | 1,061 | 1,077 | +16 | +1.5% | 49,000 |
| 2015/03/19 | 1,067 | 1,067 | 1,052 | 1,061 | +10 | +1% | 41,000 |
| 2015/03/18 | 1,078 | 1,086 | 1,050 | 1,051 | -29 | -2.7% | 147,000 |
| 2015/03/17 | 1,089 | 1,089 | 1,066 | 1,080 | +12 | +1.1% | 47,000 |
| 2015/03/16 | 1,064 | 1,074 | 1,051 | 1,068 | -24 | -2.2% | 60,000 |
| 2015/03/13 | 1,094 | 1,100 | 1,082 | 1,092 | +9 | +0.8% | 193,000 |
| 2015/03/12 | 1,066 | 1,085 | 1,061 | 1,083 | +22 | +2.1% | 138,000 |
| 2015/03/11 | 1,015 | 1,070 | 1,010 | 1,061 | +43 | +4.2% | 198,000 |
| 2015/03/10 | 1,021 | 1,021 | 1,007 | 1,018 | +10 | +1% | 48,000 |
| 2015/03/09 | 1,006 | 1,020 | 1,006 | 1,008 | -12 | -1.2% | 45,000 |
| 2015/03/06 | 1,040 | 1,040 | 1,020 | 1,020 | -10 | -1% | 78,000 |
| 2015/03/05 | 1,025 | 1,036 | 1,023 | 1,030 | -12 | -1.2% | 64,000 |
| 2015/03/04 | 1,029 | 1,045 | 1,013 | 1,042 | +11 | +1.1% | 101,000 |
| 2015/03/03 | 1,005 | 1,035 | 1,000 | 1,031 | +34 | +3.4% | 169,000 |
| 2015/03/02 | 1,005 | 1,012 | 995 | 997 | -21 | -2.1% | 109,000 |
| 2015/02/27 | 1,021 | 1,029 | 1,011 | 1,018 | +7 | +0.7% | 153,000 |
| 2015/02/26 | 989 | 1,023 | 987 | 1,011 | +22 | +2.2% | 118,000 |
| 2015/02/25 | 1,001 | 1,008 | 977 | 989 | -22 | -2.2% | 111,000 |
| 2015/02/24 | 969 | 1,026 | 969 | 1,011 | +32 | +3.3% | 154,000 |
| 2015/02/23 | 981 | 988 | 970 | 979 | -4 | -0.4% | 96,000 |
| 2015/02/20 | 965 | 985 | 962 | 983 | +22 | +2.3% | 118,000 |
| 2015/02/19 | 950 | 969 | 950 | 961 | +1 | +0.1% | 127,000 |
2301～
2350
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
