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 |
|---|---|---|---|---|---|---|---|
| 2014/07/07 | 1,076 | 1,076 | 1,055 | 1,056 | -10 | -0.9% | 156,000 |
| 2014/07/04 | 1,064 | 1,069 | 1,056 | 1,066 | +7 | +0.7% | 246,000 |
| 2014/07/03 | 1,077 | 1,083 | 1,057 | 1,059 | -26 | -2.4% | 269,000 |
| 2014/07/02 | 1,101 | 1,104 | 1,083 | 1,085 | -16 | -1.5% | 204,000 |
| 2014/07/01 | 1,091 | 1,106 | 1,089 | 1,101 | +1 | +0.1% | 253,000 |
| 2014/06/30 | 1,066 | 1,104 | 1,066 | 1,100 | +34 | +3.2% | 326,000 |
| 2014/06/27 | 1,051 | 1,071 | 1,043 | 1,066 | +25 | +2.4% | 457,000 |
| 2014/06/26 | 1,050 | 1,050 | 1,033 | 1,041 | +3 | +0.3% | 186,000 |
| 2014/06/25 | 1,035 | 1,047 | 1,033 | 1,038 | -2 | -0.2% | 257,000 |
| 2014/06/24 | 1,074 | 1,074 | 1,038 | 1,040 | -43 | -4% | 475,000 |
| 2014/06/23 | 1,078 | 1,108 | 1,069 | 1,083 | +18 | +1.7% | 341,000 |
| 2014/06/20 | 1,075 | 1,083 | 1,062 | 1,065 | -2 | -0.2% | 245,000 |
| 2014/06/19 | 1,059 | 1,071 | 1,059 | 1,067 | +11 | +1% | 225,000 |
| 2014/06/18 | 1,069 | 1,069 | 1,042 | 1,056 | -14 | -1.3% | 305,000 |
| 2014/06/17 | 1,069 | 1,078 | 1,066 | 1,070 | +12 | +1.1% | 219,000 |
| 2014/06/16 | 1,054 | 1,067 | 1,037 | 1,058 | +14 | +1.3% | 256,000 |
| 2014/06/13 | 1,025 | 1,053 | 1,013 | 1,044 | -1 | -0.1% | 446,000 |
| 2014/06/12 | 1,054 | 1,054 | 1,040 | 1,045 | -8 | -0.8% | 233,000 |
| 2014/06/11 | 1,053 | 1,057 | 1,039 | 1,053 | -6 | -0.6% | 131,000 |
| 2014/06/10 | 1,075 | 1,075 | 1,053 | 1,059 | -5 | -0.5% | 244,000 |
| 2014/06/09 | 1,077 | 1,081 | 1,064 | 1,064 | -13 | -1.2% | 158,000 |
| 2014/06/06 | 1,067 | 1,081 | 1,064 | 1,077 | +14 | +1.3% | 215,000 |
| 2014/06/05 | 1,073 | 1,091 | 1,058 | 1,063 | -24 | -2.2% | 415,000 |
| 2014/06/04 | 1,078 | 1,092 | 1,058 | 1,087 | +5 | +0.5% | 314,000 |
| 2014/06/03 | 1,049 | 1,093 | 1,045 | 1,082 | +39 | +3.7% | 465,000 |
| 2014/06/02 | 1,045 | 1,070 | 1,038 | 1,043 | -5 | -0.5% | 459,000 |
| 2014/05/30 | 1,080 | 1,080 | 1,039 | 1,048 | -25 | -2.3% | 343,000 |
| 2014/05/29 | 1,050 | 1,081 | 1,047 | 1,073 | +8 | +0.8% | 134,000 |
| 2014/05/28 | 1,062 | 1,103 | 1,062 | 1,065 | -20 | -1.8% | 360,000 |
| 2014/05/27 | 1,045 | 1,098 | 1,025 | 1,085 | +19 | +1.8% | 429,000 |
| 2014/05/26 | 1,049 | 1,067 | 1,046 | 1,066 | +28 | +2.7% | 180,000 |
| 2014/05/23 | 1,008 | 1,044 | 1,002 | 1,038 | +30 | +3% | 276,000 |
| 2014/05/22 | 988 | 1,016 | 983 | 1,008 | +26 | +2.6% | 279,000 |
| 2014/05/21 | 982 | 984 | 964 | 982 | -15 | -1.5% | 235,000 |
| 2014/05/20 | 995 | 1,004 | 974 | 997 | +24 | +2.5% | 275,000 |
| 2014/05/19 | 995 | 1,007 | 971 | 973 | -7 | -0.7% | 265,000 |
| 2014/05/16 | 997 | 1,003 | 978 | 980 | -43 | -4.2% | 197,000 |
| 2014/05/15 | 1,031 | 1,031 | 1,015 | 1,023 | -17 | -1.6% | 147,000 |
| 2014/05/14 | 1,022 | 1,043 | 1,007 | 1,040 | +27 | +2.7% | 208,000 |
| 2014/05/13 | 985 | 1,020 | 983 | 1,013 | +50 | +5.2% | 253,000 |
| 2014/05/12 | 959 | 982 | 939 | 963 | +12 | +1.3% | 263,000 |
| 2014/05/09 | 987 | 987 | 946 | 951 | -38 | -3.8% | 370,000 |
| 2014/05/08 | 973 | 1,007 | 972 | 989 | +17 | +1.7% | 318,000 |
| 2014/05/07 | 1,000 | 1,000 | 971 | 972 | -33 | -3.3% | 180,000 |
| 2014/05/02 | 995 | 1,007 | 976 | 1,005 | +1 | +0.1% | 209,000 |
| 2014/05/01 | 1,009 | 1,012 | 993 | 1,004 | +5 | +0.5% | 168,000 |
| 2014/04/30 | 1,028 | 1,028 | 996 | 999 | -24 | -2.3% | 159,000 |
| 2014/04/28 | 1,020 | 1,025 | 999 | 1,023 | +6 | +0.6% | 159,000 |
| 2014/04/25 | 997 | 1,020 | 991 | 1,017 | +24 | +2.4% | 207,000 |
| 2014/04/24 | 999 | 1,012 | 992 | 993 | -10 | -1% | 125,000 |
2501～
2550
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
