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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 1,025 | 1,047 | 1,014 | 1,029 | -10 | -1% | 193,000 |
| 2014/07/31 | 1,062 | 1,062 | 1,039 | 1,039 | -19 | -1.8% | 156,000 |
| 2014/07/30 | 1,066 | 1,067 | 1,055 | 1,058 | -15 | -1.4% | 90,000 |
| 2014/07/29 | 1,068 | 1,079 | 1,054 | 1,073 | +11 | +1% | 190,000 |
| 2014/07/28 | 1,063 | 1,068 | 1,058 | 1,062 | +5 | +0.5% | 110,000 |
| 2014/07/25 | 1,048 | 1,058 | 1,044 | 1,057 | +13 | +1.2% | 146,000 |
| 2014/07/24 | 1,062 | 1,067 | 1,036 | 1,044 | -18 | -1.7% | 178,000 |
| 2014/07/23 | 1,061 | 1,077 | 1,059 | 1,062 | +1 | +0.1% | 181,000 |
| 2014/07/22 | 1,037 | 1,073 | 1,033 | 1,061 | +44 | +4.3% | 327,000 |
| 2014/07/18 | 1,022 | 1,025 | 1,013 | 1,017 | -16 | -1.5% | 151,000 |
| 2014/07/17 | 1,032 | 1,044 | 1,029 | 1,033 | +2 | +0.2% | 183,000 |
| 2014/07/16 | 1,039 | 1,041 | 1,028 | 1,031 | -6 | -0.6% | 120,000 |
| 2014/07/15 | 1,040 | 1,049 | 1,035 | 1,037 | -7 | -0.7% | 181,000 |
| 2014/07/14 | 1,039 | 1,051 | 1,037 | 1,044 | +5 | +0.5% | 124,000 |
| 2014/07/11 | 1,034 | 1,041 | 1,022 | 1,039 | +5 | +0.5% | 207,000 |
| 2014/07/10 | 1,057 | 1,063 | 1,031 | 1,034 | -11 | -1.1% | 223,000 |
| 2014/07/09 | 1,061 | 1,067 | 1,034 | 1,045 | -24 | -2.2% | 246,000 |
| 2014/07/08 | 1,056 | 1,072 | 1,050 | 1,069 | +13 | +1.2% | 152,000 |
| 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 |
2651～
2700
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
