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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 2,380 | 2,425 | 2,370 | 2,423 | +25 | +1% | 25,300 |
| 2024/04/02 | 2,421 | 2,421 | 2,384 | 2,398 | -34 | -1.4% | 40,700 |
| 2024/04/01 | 2,498 | 2,498 | 2,427 | 2,432 | -39 | -1.6% | 28,400 |
| 2024/03/29 | 2,497 | 2,510 | 2,460 | 2,471 | -26 | -1% | 36,500 |
| 2024/03/28 | 2,590 | 2,594 | 2,489 | 2,497 | -92 | -3.6% | 43,600 |
| 2024/03/27 | 2,559 | 2,615 | 2,559 | 2,589 | +36 | +1.4% | 63,500 |
| 2024/03/26 | 2,523 | 2,556 | 2,516 | 2,553 | +30 | +1.2% | 26,700 |
| 2024/03/25 | 2,558 | 2,558 | 2,520 | 2,523 | -24 | -0.9% | 29,100 |
| 2024/03/22 | 2,555 | 2,555 | 2,523 | 2,547 | +8 | +0.3% | 25,700 |
| 2024/03/21 | 2,541 | 2,575 | 2,535 | 2,539 | +8 | +0.3% | 42,800 |
| 2024/03/19 | 2,495 | 2,548 | 2,488 | 2,531 | +36 | +1.4% | 34,200 |
| 2024/03/18 | 2,520 | 2,524 | 2,494 | 2,495 | -25 | -1% | 30,500 |
| 2024/03/15 | 2,451 | 2,536 | 2,451 | 2,520 | +54 | +2.2% | 240,900 |
| 2024/03/14 | 2,438 | 2,466 | 2,438 | 2,466 | +28 | +1.1% | 24,100 |
| 2024/03/13 | 2,480 | 2,489 | 2,429 | 2,438 | -28 | -1.1% | 27,200 |
| 2024/03/12 | 2,427 | 2,478 | 2,406 | 2,466 | +27 | +1.1% | 36,600 |
| 2024/03/11 | 2,463 | 2,463 | 2,411 | 2,439 | -43 | -1.7% | 34,200 |
| 2024/03/08 | 2,429 | 2,497 | 2,429 | 2,482 | +62 | +2.6% | 58,300 |
| 2024/03/07 | 2,453 | 2,453 | 2,411 | 2,420 | -18 | -0.7% | 29,600 |
| 2024/03/06 | 2,443 | 2,456 | 2,423 | 2,438 | ±0 | ±0% | 32,300 |
| 2024/03/05 | 2,401 | 2,447 | 2,401 | 2,438 | +35 | +1.5% | 31,200 |
| 2024/03/04 | 2,400 | 2,421 | 2,394 | 2,403 | +4 | +0.2% | 37,200 |
| 2024/03/01 | 2,417 | 2,417 | 2,397 | 2,399 | +6 | +0.3% | 26,500 |
| 2024/02/29 | 2,405 | 2,412 | 2,390 | 2,393 | -19 | -0.8% | 28,900 |
| 2024/02/28 | 2,401 | 2,427 | 2,401 | 2,412 | +4 | +0.2% | 28,300 |
| 2024/02/27 | 2,430 | 2,458 | 2,403 | 2,408 | -21 | -0.9% | 31,900 |
| 2024/02/26 | 2,438 | 2,459 | 2,402 | 2,429 | +13 | +0.5% | 37,600 |
| 2024/02/22 | 2,414 | 2,435 | 2,398 | 2,416 | +14 | +0.6% | 32,900 |
| 2024/02/21 | 2,406 | 2,418 | 2,391 | 2,402 | -2 | -0.1% | 35,700 |
| 2024/02/20 | 2,439 | 2,439 | 2,396 | 2,404 | -35 | -1.4% | 53,100 |
| 2024/02/19 | 2,412 | 2,472 | 2,412 | 2,439 | +42 | +1.8% | 61,400 |
| 2024/02/16 | 2,416 | 2,439 | 2,389 | 2,397 | -3 | -0.1% | 62,700 |
| 2024/02/15 | 2,409 | 2,411 | 2,332 | 2,400 | -8 | -0.3% | 141,400 |
| 2024/02/14 | 2,395 | 2,425 | 2,386 | 2,408 | -6 | -0.2% | 59,100 |
| 2024/02/13 | 2,401 | 2,444 | 2,396 | 2,414 | +15 | +0.6% | 56,000 |
| 2024/02/09 | 2,399 | 2,445 | 2,383 | 2,399 | -29 | -1.2% | 62,200 |
| 2024/02/08 | 2,425 | 2,441 | 2,395 | 2,428 | -17 | -0.7% | 49,700 |
| 2024/02/07 | 2,439 | 2,447 | 2,426 | 2,445 | +5 | +0.2% | 28,800 |
| 2024/02/06 | 2,460 | 2,466 | 2,425 | 2,440 | -17 | -0.7% | 49,500 |
| 2024/02/05 | 2,475 | 2,485 | 2,446 | 2,457 | -15 | -0.6% | 40,000 |
| 2024/02/02 | 2,517 | 2,517 | 2,465 | 2,472 | -44 | -1.7% | 45,200 |
| 2024/02/01 | 2,504 | 2,526 | 2,502 | 2,516 | -2 | -0.1% | 30,400 |
| 2024/01/31 | 2,500 | 2,519 | 2,495 | 2,518 | +15 | +0.6% | 32,100 |
| 2024/01/30 | 2,524 | 2,534 | 2,503 | 2,503 | -21 | -0.8% | 43,400 |
| 2024/01/29 | 2,501 | 2,541 | 2,501 | 2,524 | +27 | +1.1% | 25,200 |
| 2024/01/26 | 2,503 | 2,520 | 2,480 | 2,497 | -8 | -0.3% | 52,000 |
| 2024/01/25 | 2,518 | 2,538 | 2,500 | 2,505 | -10 | -0.4% | 54,000 |
| 2024/01/24 | 2,566 | 2,589 | 2,515 | 2,515 | -78 | -3% | 58,300 |
| 2024/01/23 | 2,593 | 2,600 | 2,567 | 2,593 | ±0 | ±0% | 41,400 |
| 2024/01/22 | 2,588 | 2,614 | 2,569 | 2,593 | +22 | +0.9% | 44,400 |
251～
300
件表示中 / 3678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 | 225,700円 | +8.4% | +12.7% | 3.32% | 14.43倍 | 0.89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 | 86,700円 | +5.5% | -36.4% | 4.15% | 7.32倍 | 0.57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 | 550,500円 | +17.2% | +2.1% | 5.99% | 5.77倍 | 0.77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 | 178,300円 | +4.8% | +21.9% | 5.50% | 5.88倍 | 0.56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 | 7,900円 | -26.3% | - | 0.00% | - | 0.43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
