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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 366 | 366 | 350 | 356 | -2 | -0.6% | 20,000 |
| 2010/08/16 | 361 | 361 | 357 | 358 | -10 | -2.7% | 18,000 |
| 2010/08/13 | 372 | 372 | 363 | 368 | - | - | 25,000 |
| 2010/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/11 | 371 | 372 | 370 | 371 | -8 | -2.1% | 28,000 |
| 2010/08/10 | 386 | 389 | 379 | 379 | -9 | -2.3% | 19,000 |
| 2010/08/09 | 376 | 388 | 376 | 388 | -8 | -2% | 28,000 |
| 2010/08/06 | 400 | 406 | 396 | 396 | -9 | -2.2% | 40,000 |
| 2010/08/05 | 403 | 405 | 402 | 405 | +2 | +0.5% | 10,000 |
| 2010/08/04 | 403 | 404 | 401 | 403 | -5 | -1.2% | 23,000 |
| 2010/08/03 | 404 | 408 | 401 | 408 | +5 | +1.2% | 20,000 |
| 2010/08/02 | 420 | 420 | 402 | 403 | -13 | -3.1% | 25,000 |
| 2010/07/30 | 411 | 423 | 405 | 416 | -2 | -0.5% | 25,000 |
| 2010/07/29 | 419 | 420 | 418 | 418 | -8 | -1.9% | 14,000 |
| 2010/07/28 | 416 | 428 | 412 | 426 | +2 | +0.5% | 28,000 |
| 2010/07/27 | 420 | 424 | 420 | 424 | -1 | -0.2% | 9,000 |
| 2010/07/26 | 428 | 428 | 423 | 425 | +11 | +2.7% | 79,000 |
| 2010/07/23 | 415 | 415 | 407 | 414 | +10 | +2.5% | 23,000 |
| 2010/07/22 | 397 | 407 | 397 | 404 | -3 | -0.7% | 28,000 |
| 2010/07/21 | 399 | 407 | 399 | 407 | +13 | +3.3% | 29,000 |
| 2010/07/20 | 391 | 395 | 383 | 394 | -7 | -1.7% | 62,000 |
| 2010/07/16 | 408 | 408 | 401 | 401 | -12 | -2.9% | 11,000 |
| 2010/07/15 | 416 | 416 | 410 | 413 | -3 | -0.7% | 16,000 |
| 2010/07/14 | 412 | 421 | 412 | 416 | +4 | +1% | 28,000 |
| 2010/07/13 | 416 | 416 | 412 | 412 | -10 | -2.4% | 34,000 |
| 2010/07/12 | 414 | 425 | 410 | 422 | -4 | -0.9% | 48,000 |
| 2010/07/09 | 420 | 427 | 419 | 426 | +6 | +1.4% | 37,000 |
| 2010/07/08 | 427 | 427 | 417 | 420 | +9 | +2.2% | 94,000 |
| 2010/07/07 | 402 | 411 | 400 | 411 | +10 | +2.5% | 38,000 |
| 2010/07/06 | 397 | 403 | 397 | 401 | +7 | +1.8% | 37,000 |
| 2010/07/05 | 402 | 402 | 394 | 394 | -4 | -1% | 32,000 |
| 2010/07/02 | 396 | 402 | 396 | 398 | +2 | +0.5% | 27,000 |
| 2010/07/01 | 392 | 404 | 392 | 396 | -6 | -1.5% | 38,000 |
| 2010/06/30 | 398 | 402 | 395 | 402 | +2 | +0.5% | 47,000 |
| 2010/06/29 | 401 | 401 | 397 | 400 | +1 | +0.3% | 34,000 |
| 2010/06/28 | 397 | 399 | 392 | 399 | +7 | +1.8% | 40,000 |
| 2010/06/25 | 395 | 401 | 391 | 392 | -10 | -2.5% | 66,000 |
| 2010/06/24 | 405 | 406 | 401 | 402 | -1 | -0.2% | 36,000 |
| 2010/06/23 | 400 | 403 | 397 | 403 | -3 | -0.7% | 54,000 |
| 2010/06/22 | 407 | 415 | 394 | 406 | -1 | -0.2% | 45,000 |
| 2010/06/21 | 412 | 412 | 401 | 407 | +3 | +0.7% | 39,000 |
| 2010/06/18 | 402 | 404 | 399 | 404 | +2 | +0.5% | 23,000 |
| 2010/06/17 | 403 | 404 | 396 | 402 | -5 | -1.2% | 29,000 |
| 2010/06/16 | 404 | 411 | 403 | 407 | -1 | -0.2% | 35,000 |
| 2010/06/15 | 403 | 408 | 402 | 408 | +6 | +1.5% | 50,000 |
| 2010/06/14 | 397 | 404 | 396 | 402 | +4 | +1% | 42,000 |
| 2010/06/11 | 410 | 411 | 393 | 398 | -1 | -0.3% | 61,000 |
| 2010/06/10 | 416 | 416 | 391 | 399 | -9 | -2.2% | 60,000 |
| 2010/06/09 | 405 | 408 | 396 | 408 | +11 | +2.8% | 91,000 |
| 2010/06/08 | 400 | 407 | 395 | 397 | -6 | -1.5% | 48,000 |
3501～
3550
件表示中 / 3594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 | 242,400円 | +8.4% | +12.7% | 3.09% | 15.50倍 | 0.96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 | 100,300円 | -0.2% | -51.2% | 3.59% | 10.54倍 | 0.71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 | 675,100円 | +17.2% | +2.1% | 4.44% | 7.25倍 | 0.96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 化 | 212,900円 | +4.8% | +21.9% | 4.60% | 7.02倍 | 0.67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 | 9,500円 | -12.2% | -34.1% | 0.00% | 30.74倍 | 0.52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
