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 |
---|---|---|---|---|---|---|---|
2023/05/17 | 1,744 | 1,749 | 1,723 | 1,741 | -12 | -0.7% | 68,700 |
2023/05/16 | 1,752 | 1,753 | 1,741 | 1,753 | +1 | +0.1% | 50,400 |
2023/05/15 | 1,760 | 1,764 | 1,740 | 1,752 | -1 | -0.1% | 65,500 |
2023/05/12 | 1,754 | 1,765 | 1,746 | 1,753 | +8 | +0.5% | 83,200 |
2023/05/11 | 1,770 | 1,795 | 1,734 | 1,745 | -29 | -1.6% | 190,900 |
2023/05/10 | 1,772 | 1,782 | 1,728 | 1,774 | +4 | +0.2% | 155,800 |
2023/05/09 | 1,770 | 1,775 | 1,755 | 1,770 | +2 | +0.1% | 123,400 |
2023/05/08 | 1,738 | 1,774 | 1,738 | 1,768 | +30 | +1.7% | 139,800 |
2023/05/02 | 1,740 | 1,743 | 1,721 | 1,738 | +6 | +0.3% | 69,400 |
2023/05/01 | 1,730 | 1,740 | 1,711 | 1,732 | +8 | +0.5% | 71,400 |
2023/04/28 | 1,711 | 1,729 | 1,700 | 1,724 | +28 | +1.7% | 108,600 |
2023/04/27 | 1,670 | 1,699 | 1,669 | 1,696 | +26 | +1.6% | 72,500 |
2023/04/26 | 1,675 | 1,680 | 1,649 | 1,670 | -8 | -0.5% | 46,400 |
2023/04/25 | 1,680 | 1,707 | 1,668 | 1,678 | +21 | +1.3% | 90,100 |
2023/04/24 | 1,650 | 1,663 | 1,650 | 1,657 | +13 | +0.8% | 52,500 |
2023/04/21 | 1,616 | 1,665 | 1,610 | 1,644 | +34 | +2.1% | 136,000 |
2023/04/20 | 1,598 | 1,610 | 1,595 | 1,610 | +4 | +0.2% | 57,600 |
2023/04/19 | 1,606 | 1,606 | 1,591 | 1,606 | -1 | -0.1% | 39,000 |
2023/04/18 | 1,610 | 1,617 | 1,599 | 1,607 | +13 | +0.8% | 40,800 |
2023/04/17 | 1,613 | 1,617 | 1,586 | 1,594 | -4 | -0.3% | 42,900 |
2023/04/14 | 1,574 | 1,607 | 1,574 | 1,598 | +26 | +1.7% | 77,800 |
2023/04/13 | 1,568 | 1,585 | 1,568 | 1,572 | -7 | -0.4% | 58,900 |
2023/04/12 | 1,535 | 1,584 | 1,535 | 1,579 | +48 | +3.1% | 138,900 |
2023/04/11 | 1,525 | 1,543 | 1,525 | 1,531 | +13 | +0.9% | 81,900 |
2023/04/10 | 1,507 | 1,525 | 1,507 | 1,518 | +27 | +1.8% | 59,500 |
2023/04/07 | 1,480 | 1,496 | 1,475 | 1,491 | +11 | +0.7% | 47,200 |
2023/04/06 | 1,481 | 1,489 | 1,476 | 1,480 | -12 | -0.8% | 60,000 |
2023/04/05 | 1,519 | 1,519 | 1,492 | 1,492 | -39 | -2.5% | 64,500 |
2023/04/04 | 1,505 | 1,533 | 1,501 | 1,531 | +26 | +1.7% | 63,600 |
2023/04/03 | 1,493 | 1,512 | 1,488 | 1,505 | +17 | +1.1% | 79,600 |
2023/03/31 | 1,491 | 1,504 | 1,486 | 1,488 | +10 | +0.7% | 53,000 |
2023/03/30 | 1,498 | 1,499 | 1,468 | 1,478 | -50 | -3.3% | 57,600 |
2023/03/29 | 1,514 | 1,533 | 1,501 | 1,528 | +37 | +2.5% | 84,800 |
2023/03/28 | 1,525 | 1,525 | 1,490 | 1,491 | -32 | -2.1% | 61,800 |
2023/03/27 | 1,521 | 1,527 | 1,507 | 1,523 | +14 | +0.9% | 60,700 |
2023/03/24 | 1,512 | 1,515 | 1,502 | 1,509 | -3 | -0.2% | 77,000 |
2023/03/23 | 1,488 | 1,518 | 1,485 | 1,512 | +6 | +0.4% | 52,000 |
2023/03/22 | 1,526 | 1,526 | 1,501 | 1,506 | +18 | +1.2% | 47,100 |
2023/03/20 | 1,503 | 1,517 | 1,486 | 1,488 | -15 | -1% | 65,700 |
2023/03/17 | 1,501 | 1,509 | 1,493 | 1,503 | +14 | +0.9% | 131,000 |
2023/03/16 | 1,488 | 1,493 | 1,475 | 1,489 | -23 | -1.5% | 66,800 |
2023/03/15 | 1,500 | 1,515 | 1,490 | 1,512 | +37 | +2.5% | 66,300 |
2023/03/14 | 1,495 | 1,495 | 1,455 | 1,475 | -43 | -2.8% | 167,600 |
2023/03/13 | 1,533 | 1,540 | 1,490 | 1,518 | -34 | -2.2% | 122,800 |
2023/03/10 | 1,570 | 1,574 | 1,544 | 1,552 | -22 | -1.4% | 189,500 |
2023/03/09 | 1,562 | 1,579 | 1,562 | 1,574 | +18 | +1.2% | 70,000 |
2023/03/08 | 1,548 | 1,568 | 1,543 | 1,556 | +8 | +0.5% | 82,100 |
2023/03/07 | 1,539 | 1,549 | 1,532 | 1,548 | +14 | +0.9% | 83,100 |
2023/03/06 | 1,550 | 1,550 | 1,533 | 1,534 | +1 | +0.1% | 120,900 |
2023/03/03 | 1,490 | 1,534 | 1,487 | 1,533 | +45 | +3% | 245,000 |
251~
300
件表示中 / 3461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 | 236,500円 | +8.4% | +12.7% | 3.17% | 15.11倍 | 0.93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 | 102,000円 | -0.2% | -51.2% | 3.14% | 11.21倍 | 0.78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 | 739,200円 | +17.2% | +2.1% | 4.06% | 8.19倍 | 1.08倍 |
|
石油元売り大手を傘下に置く持株会社。上流の石油開発に強み。風力発電など再エネで多角化 |
日本コークス | 13,100円 | +7.0% | +31.3% | 0.00% | 13.97倍 | 0.68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 | 47,000円 | +14.7% | -55.2% | 2.55% | 5.18倍 | 0.42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。上流開発から撤退 |
市場注目の銘柄
チャート関連のコラム