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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 888 | 907 | 856 | 896 | -7 | -0.8% | 72,000 |
| 2016/01/07 | 900 | 920 | 898 | 903 | -4 | -0.4% | 52,000 |
| 2016/01/06 | 915 | 930 | 905 | 907 | -14 | -1.5% | 28,000 |
| 2016/01/05 | 925 | 937 | 911 | 921 | -18 | -1.9% | 49,000 |
| 2016/01/04 | 958 | 958 | 934 | 939 | -19 | -2% | 38,000 |
| 2015/12/30 | 959 | 967 | 941 | 958 | +14 | +1.5% | 22,000 |
| 2015/12/29 | 936 | 948 | 936 | 944 | +4 | +0.4% | 15,000 |
| 2015/12/28 | 936 | 941 | 931 | 940 | +11 | +1.2% | 16,000 |
| 2015/12/25 | 931 | 941 | 917 | 929 | -2 | -0.2% | 37,000 |
| 2015/12/24 | 935 | 945 | 924 | 931 | -4 | -0.4% | 26,000 |
| 2015/12/22 | 912 | 947 | 904 | 935 | +11 | +1.2% | 92,000 |
| 2015/12/21 | 933 | 933 | 921 | 924 | -9 | -1% | 40,000 |
| 2015/12/18 | 941 | 955 | 933 | 933 | -23 | -2.4% | 40,000 |
| 2015/12/17 | 956 | 972 | 955 | 956 | ±0 | ±0% | 30,000 |
| 2015/12/16 | 935 | 962 | 935 | 956 | +35 | +3.8% | 53,000 |
| 2015/12/15 | 947 | 947 | 921 | 921 | -26 | -2.7% | 65,000 |
| 2015/12/14 | 951 | 953 | 941 | 947 | -23 | -2.4% | 25,000 |
| 2015/12/11 | 971 | 978 | 965 | 970 | +7 | +0.7% | 66,000 |
| 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 |
2301～
2350
件表示中 / 3716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 | 243,900円 | +5.6% | +3.6% | 3.28% | 14.51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 | 86,600円 | -14.0% | -73.9% | 4.16% | 21.21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 | 627,500円 | -7.9% | -19.7% | 5.26% | 9.71倍 | 0.88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 | 204,800円 | -0.6% | -22.9% | 4.79% | 6.33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
