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 |
|---|---|---|---|---|---|---|---|
| 2010/10/05 | 327 | 328 | 315 | 319 | -3 | -0.9% | 19,000 |
| 2010/10/04 | 330 | 330 | 321 | 322 | -8 | -2.4% | 13,000 |
| 2010/10/01 | 341 | 341 | 330 | 330 | -11 | -3.2% | 16,000 |
| 2010/09/30 | 342 | 342 | 338 | 341 | +3 | +0.9% | 17,000 |
| 2010/09/29 | 335 | 342 | 333 | 338 | +9 | +2.7% | 26,000 |
| 2010/09/28 | 325 | 329 | 325 | 329 | +4 | +1.2% | 23,000 |
| 2010/09/27 | 332 | 332 | 302 | 325 | -3 | -0.9% | 65,000 |
| 2010/09/24 | 342 | 343 | 326 | 328 | -15 | -4.4% | 50,000 |
| 2010/09/22 | 336 | 345 | 336 | 343 | +7 | +2.1% | 13,000 |
| 2010/09/21 | 332 | 340 | 332 | 336 | +4 | +1.2% | 34,000 |
| 2010/09/17 | 332 | 335 | 332 | 332 | +5 | +1.5% | 20,000 |
| 2010/09/16 | 328 | 328 | 324 | 327 | +2 | +0.6% | 15,000 |
| 2010/09/15 | 322 | 330 | 320 | 325 | +4 | +1.2% | 33,000 |
| 2010/09/14 | 321 | 321 | 320 | 321 | +1 | +0.3% | 12,000 |
| 2010/09/13 | 322 | 323 | 320 | 320 | ±0 | ±0% | 13,000 |
| 2010/09/10 | 330 | 330 | 319 | 320 | -2 | -0.6% | 58,000 |
| 2010/09/09 | 328 | 328 | 322 | 322 | +1 | +0.3% | 8,000 |
| 2010/09/08 | 324 | 324 | 321 | 321 | -3 | -0.9% | 18,000 |
| 2010/09/07 | 332 | 333 | 320 | 324 | -9 | -2.7% | 34,000 |
| 2010/09/06 | 335 | 335 | 327 | 333 | -2 | -0.6% | 8,000 |
| 2010/09/03 | 333 | 337 | 329 | 335 | +10 | +3.1% | 22,000 |
| 2010/09/02 | 340 | 347 | 325 | 325 | -13 | -3.8% | 27,000 |
| 2010/09/01 | 327 | 338 | 320 | 338 | +13 | +4% | 35,000 |
| 2010/08/31 | 332 | 332 | 325 | 325 | -4 | -1.2% | 23,000 |
| 2010/08/30 | 329 | 330 | 325 | 329 | +7 | +2.2% | 30,000 |
| 2010/08/27 | 327 | 328 | 320 | 322 | -1 | -0.3% | 59,000 |
| 2010/08/26 | 339 | 339 | 320 | 323 | -16 | -4.7% | 45,000 |
| 2010/08/25 | 353 | 353 | 338 | 339 | -14 | -4% | 33,000 |
| 2010/08/24 | 353 | 354 | 344 | 353 | ±0 | ±0% | 21,000 |
| 2010/08/23 | 350 | 353 | 350 | 353 | +3 | +0.9% | 20,000 |
| 2010/08/20 | 367 | 367 | 350 | 350 | -17 | -4.6% | 31,000 |
| 2010/08/19 | 367 | 367 | 360 | 367 | +4 | +1.1% | 14,000 |
| 2010/08/18 | 362 | 365 | 357 | 363 | +7 | +2% | 16,000 |
| 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 |
3551～
3600
件表示中 / 3677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 | 223,300円 | +8.4% | +12.7% | 3.36% | 14.28倍 | 0.88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 | 89,000円 | +5.5% | -36.4% | 4.04% | 7.52倍 | 0.58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 | 569,800円 | +17.2% | +2.1% | 5.79% | 5.98倍 | 0.79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 | 177,100円 | +4.8% | +21.9% | 5.53% | 5.84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 | 7,800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
