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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 1,034 | 1,057 | 1,029 | 1,042 | +8 | +0.8% | 91,000 |
| 2015/08/07 | 1,028 | 1,047 | 1,012 | 1,034 | +6 | +0.6% | 63,000 |
| 2015/08/06 | 1,040 | 1,044 | 1,016 | 1,028 | -11 | -1.1% | 148,000 |
| 2015/08/05 | 1,049 | 1,077 | 1,037 | 1,039 | +7 | +0.7% | 147,000 |
| 2015/08/04 | 1,039 | 1,042 | 1,026 | 1,032 | -1 | -0.1% | 75,000 |
| 2015/08/03 | 1,035 | 1,040 | 1,021 | 1,033 | +10 | +1% | 42,000 |
| 2015/07/31 | 1,035 | 1,035 | 1,012 | 1,023 | +8 | +0.8% | 28,000 |
| 2015/07/30 | 1,016 | 1,029 | 1,010 | 1,015 | -9 | -0.9% | 22,000 |
| 2015/07/29 | 1,015 | 1,030 | 1,002 | 1,024 | +10 | +1% | 80,000 |
| 2015/07/28 | 1,009 | 1,038 | 1,004 | 1,014 | -21 | -2% | 102,000 |
| 2015/07/27 | 1,047 | 1,047 | 1,018 | 1,035 | -6 | -0.6% | 83,000 |
| 2015/07/24 | 1,044 | 1,052 | 1,035 | 1,041 | ±0 | ±0% | 70,000 |
| 2015/07/23 | 1,048 | 1,050 | 1,036 | 1,041 | +7 | +0.7% | 45,000 |
| 2015/07/22 | 1,025 | 1,056 | 1,015 | 1,034 | -3 | -0.3% | 115,000 |
| 2015/07/21 | 1,043 | 1,048 | 1,024 | 1,037 | -4 | -0.4% | 76,000 |
| 2015/07/17 | 1,045 | 1,053 | 1,037 | 1,041 | -2 | -0.2% | 42,000 |
| 2015/07/16 | 1,027 | 1,048 | 1,023 | 1,043 | +34 | +3.4% | 80,000 |
| 2015/07/15 | 1,002 | 1,018 | 1,002 | 1,009 | +9 | +0.9% | 30,000 |
| 2015/07/14 | 1,014 | 1,023 | 983 | 1,000 | -6 | -0.6% | 68,000 |
| 2015/07/13 | 1,000 | 1,021 | 1,000 | 1,006 | +4 | +0.4% | 40,000 |
| 2015/07/10 | 1,002 | 1,016 | 988 | 1,002 | +16 | +1.6% | 111,000 |
| 2015/07/09 | 984 | 986 | 952 | 986 | -19 | -1.9% | 91,000 |
| 2015/07/08 | 995 | 1,021 | 982 | 1,005 | -2 | -0.2% | 95,000 |
| 2015/07/07 | 1,003 | 1,015 | 1,001 | 1,007 | +6 | +0.6% | 35,000 |
| 2015/07/06 | 1,019 | 1,019 | 1,000 | 1,001 | -18 | -1.8% | 64,000 |
| 2015/07/03 | 1,031 | 1,033 | 1,013 | 1,019 | -12 | -1.2% | 80,000 |
| 2015/07/02 | 1,028 | 1,044 | 1,028 | 1,031 | +3 | +0.3% | 27,000 |
| 2015/07/01 | 1,017 | 1,040 | 1,010 | 1,028 | +6 | +0.6% | 48,000 |
| 2015/06/30 | 1,013 | 1,024 | 1,008 | 1,022 | +9 | +0.9% | 51,000 |
| 2015/06/29 | 1,007 | 1,021 | 1,000 | 1,013 | -23 | -2.2% | 102,000 |
| 2015/06/26 | 1,049 | 1,049 | 1,030 | 1,036 | -14 | -1.3% | 89,000 |
| 2015/06/25 | 1,050 | 1,055 | 1,043 | 1,050 | +4 | +0.4% | 99,000 |
| 2015/06/24 | 1,060 | 1,062 | 1,042 | 1,046 | -13 | -1.2% | 72,000 |
| 2015/06/23 | 1,069 | 1,069 | 1,057 | 1,059 | -9 | -0.8% | 69,000 |
| 2015/06/22 | 1,080 | 1,080 | 1,063 | 1,068 | +13 | +1.2% | 53,000 |
| 2015/06/19 | 1,042 | 1,060 | 1,042 | 1,055 | +4 | +0.4% | 48,000 |
| 2015/06/18 | 1,055 | 1,066 | 1,048 | 1,051 | -4 | -0.4% | 60,000 |
| 2015/06/17 | 1,078 | 1,078 | 1,047 | 1,055 | -17 | -1.6% | 111,000 |
| 2015/06/16 | 1,097 | 1,098 | 1,071 | 1,072 | -18 | -1.7% | 62,000 |
| 2015/06/15 | 1,090 | 1,097 | 1,075 | 1,090 | +6 | +0.6% | 72,000 |
| 2015/06/12 | 1,078 | 1,089 | 1,072 | 1,084 | +19 | +1.8% | 131,000 |
| 2015/06/11 | 1,082 | 1,082 | 1,061 | 1,065 | -5 | -0.5% | 37,000 |
| 2015/06/10 | 1,081 | 1,081 | 1,065 | 1,070 | +10 | +0.9% | 67,000 |
| 2015/06/09 | 1,082 | 1,092 | 1,056 | 1,060 | -32 | -2.9% | 99,000 |
| 2015/06/08 | 1,109 | 1,109 | 1,077 | 1,092 | +3 | +0.3% | 89,000 |
| 2015/06/05 | 1,095 | 1,096 | 1,081 | 1,089 | -2 | -0.2% | 55,000 |
| 2015/06/04 | 1,088 | 1,095 | 1,076 | 1,091 | +16 | +1.5% | 101,000 |
| 2015/06/03 | 1,079 | 1,079 | 1,069 | 1,075 | +14 | +1.3% | 103,000 |
| 2015/06/02 | 1,072 | 1,077 | 1,056 | 1,061 | -7 | -0.7% | 65,000 |
| 2015/06/01 | 1,072 | 1,072 | 1,059 | 1,068 | +2 | +0.2% | 70,000 |
2401～
2450
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
