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 |
|---|---|---|---|---|---|---|---|
| 2013/11/29 | 1,060 | 1,060 | 1,010 | 1,021 | -25 | -2.4% | 150,000 |
| 2013/11/28 | 1,040 | 1,068 | 1,040 | 1,046 | +10 | +1% | 106,000 |
| 2013/11/27 | 1,057 | 1,074 | 1,035 | 1,036 | -24 | -2.3% | 200,000 |
| 2013/11/26 | 1,076 | 1,084 | 1,049 | 1,060 | -36 | -3.3% | 136,000 |
| 2013/11/25 | 1,115 | 1,119 | 1,073 | 1,096 | -19 | -1.7% | 99,000 |
| 2013/11/22 | 1,143 | 1,150 | 1,109 | 1,115 | -40 | -3.5% | 114,000 |
| 2013/11/21 | 1,140 | 1,157 | 1,130 | 1,155 | +21 | +1.9% | 87,000 |
| 2013/11/20 | 1,154 | 1,168 | 1,130 | 1,134 | -20 | -1.7% | 146,000 |
| 2013/11/19 | 1,104 | 1,165 | 1,104 | 1,154 | +43 | +3.9% | 186,000 |
| 2013/11/18 | 1,159 | 1,199 | 1,107 | 1,111 | -49 | -4.2% | 166,000 |
| 2013/11/15 | 1,151 | 1,185 | 1,145 | 1,160 | -4 | -0.3% | 146,000 |
| 2013/11/14 | 1,181 | 1,201 | 1,153 | 1,164 | -34 | -2.8% | 154,000 |
| 2013/11/13 | 1,269 | 1,282 | 1,198 | 1,198 | -70 | -5.5% | 221,000 |
| 2013/11/12 | 1,227 | 1,286 | 1,217 | 1,268 | +51 | +4.2% | 249,000 |
| 2013/11/11 | 1,165 | 1,225 | 1,165 | 1,217 | +55 | +4.7% | 199,000 |
| 2013/11/08 | 1,111 | 1,171 | 1,100 | 1,162 | +41 | +3.7% | 177,000 |
| 2013/11/07 | 1,073 | 1,129 | 1,063 | 1,121 | +69 | +6.6% | 244,000 |
| 2013/11/06 | 1,053 | 1,085 | 1,043 | 1,052 | -31 | -2.9% | 77,000 |
| 2013/11/05 | 1,070 | 1,099 | 1,050 | 1,083 | +9 | +0.8% | 72,000 |
| 2013/11/01 | 1,045 | 1,079 | 1,031 | 1,074 | +59 | +5.8% | 165,000 |
| 2013/10/31 | 1,062 | 1,098 | 1,012 | 1,015 | -63 | -5.8% | 106,000 |
| 2013/10/30 | 1,077 | 1,116 | 1,074 | 1,078 | -27 | -2.4% | 127,000 |
| 2013/10/29 | 1,016 | 1,123 | 1,016 | 1,105 | +79 | +7.7% | 321,000 |
| 2013/10/28 | 1,045 | 1,045 | 1,021 | 1,026 | +4 | +0.4% | 51,000 |
| 2013/10/25 | 1,034 | 1,039 | 1,018 | 1,022 | -5 | -0.5% | 75,000 |
| 2013/10/24 | 1,000 | 1,030 | 995 | 1,027 | +28 | +2.8% | 85,000 |
| 2013/10/23 | 1,027 | 1,040 | 995 | 999 | -38 | -3.7% | 66,000 |
| 2013/10/22 | 1,003 | 1,042 | 1,002 | 1,037 | +37 | +3.7% | 118,000 |
| 2013/10/21 | 1,004 | 1,015 | 994 | 1,000 | -5 | -0.5% | 70,000 |
| 2013/10/18 | 1,035 | 1,035 | 994 | 1,005 | -41 | -3.9% | 83,000 |
| 2013/10/17 | 1,042 | 1,068 | 1,031 | 1,046 | +10 | +1% | 132,000 |
| 2013/10/16 | 990 | 1,042 | 990 | 1,036 | +33 | +3.3% | 199,000 |
| 2013/10/15 | 992 | 1,007 | 991 | 1,003 | -1 | -0.1% | 94,000 |
| 2013/10/11 | 1,010 | 1,010 | 979 | 1,004 | -7 | -0.7% | 144,000 |
| 2013/10/10 | 967 | 1,011 | 967 | 1,011 | +46 | +4.8% | 332,000 |
| 2013/10/09 | 879 | 973 | 879 | 965 | +71 | +7.9% | 193,000 |
| 2013/10/08 | 882 | 895 | 870 | 894 | ±0 | ±0% | 59,000 |
| 2013/10/07 | 856 | 898 | 843 | 894 | +47 | +5.5% | 122,000 |
| 2013/10/04 | 851 | 891 | 846 | 847 | -19 | -2.2% | 122,000 |
| 2013/10/03 | 850 | 906 | 842 | 866 | +9 | +1.1% | 298,000 |
| 2013/10/02 | 866 | 873 | 851 | 857 | -9 | -1% | 60,000 |
| 2013/10/01 | 864 | 877 | 864 | 866 | -12 | -1.4% | 65,000 |
| 2013/09/30 | 888 | 888 | 864 | 878 | -13 | -1.5% | 71,000 |
| 2013/09/27 | 910 | 918 | 889 | 891 | -12 | -1.3% | 99,000 |
| 2013/09/26 | 910 | 926 | 891 | 903 | -25 | -2.7% | 175,000 |
| 2013/09/25 | 955 | 965 | 917 | 928 | -35 | -3.6% | 112,000 |
| 2013/09/24 | 966 | 966 | 950 | 963 | -7 | -0.7% | 85,000 |
| 2013/09/20 | 944 | 980 | 944 | 970 | +26 | +2.8% | 190,000 |
| 2013/09/19 | 938 | 949 | 922 | 944 | +6 | +0.6% | 152,000 |
| 2013/09/18 | 945 | 962 | 933 | 938 | -6 | -0.6% | 155,000 |
2651～
2700
件表示中 / 3553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 | 257,200円 | +8.4% | +12.7% | 2.92% | 16.45倍 | 1.01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 | 109,200円 | -0.2% | -51.2% | 2.93% | 11.63倍 | 0.81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 | 832,800円 | +17.2% | +2.1% | 3.60% | 9.03倍 | 1.19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 | 38,200円 | +15.0% | -58.9% | 3.14% | 6.71倍 | 0.34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
