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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 1,296 | 1,296 | 1,280 | 1,286 | -8 | -0.6% | 44,800 |
| 2023/01/11 | 1,271 | 1,296 | 1,271 | 1,294 | +28 | +2.2% | 77,100 |
| 2023/01/10 | 1,278 | 1,279 | 1,265 | 1,266 | -1 | -0.1% | 46,600 |
| 2023/01/06 | 1,256 | 1,271 | 1,256 | 1,267 | +12 | +1% | 54,800 |
| 2023/01/05 | 1,253 | 1,265 | 1,246 | 1,255 | +3 | +0.2% | 61,500 |
| 2023/01/04 | 1,264 | 1,264 | 1,251 | 1,252 | -7 | -0.6% | 105,700 |
| 2022/12/30 | 1,262 | 1,266 | 1,256 | 1,259 | ±0 | ±0% | 56,200 |
| 2022/12/29 | 1,257 | 1,265 | 1,245 | 1,259 | -1 | -0.1% | 60,600 |
| 2022/12/28 | 1,257 | 1,263 | 1,254 | 1,260 | ±0 | ±0% | 28,400 |
| 2022/12/27 | 1,258 | 1,263 | 1,257 | 1,260 | +3 | +0.2% | 23,600 |
| 2022/12/26 | 1,255 | 1,261 | 1,248 | 1,257 | +10 | +0.8% | 36,600 |
| 2022/12/23 | 1,238 | 1,247 | 1,235 | 1,247 | +4 | +0.3% | 30,800 |
| 2022/12/22 | 1,242 | 1,247 | 1,240 | 1,243 | +2 | +0.2% | 46,900 |
| 2022/12/21 | 1,248 | 1,251 | 1,238 | 1,241 | -8 | -0.6% | 104,400 |
| 2022/12/20 | 1,257 | 1,262 | 1,239 | 1,249 | -6 | -0.5% | 55,300 |
| 2022/12/19 | 1,240 | 1,257 | 1,238 | 1,255 | +8 | +0.6% | 47,700 |
| 2022/12/16 | 1,248 | 1,257 | 1,246 | 1,247 | -10 | -0.8% | 83,900 |
| 2022/12/15 | 1,269 | 1,275 | 1,256 | 1,257 | -12 | -0.9% | 19,600 |
| 2022/12/14 | 1,278 | 1,278 | 1,269 | 1,269 | +3 | +0.2% | 34,500 |
| 2022/12/13 | 1,257 | 1,273 | 1,257 | 1,266 | +15 | +1.2% | 40,000 |
| 2022/12/12 | 1,254 | 1,260 | 1,247 | 1,251 | -3 | -0.2% | 66,300 |
| 2022/12/09 | 1,241 | 1,264 | 1,240 | 1,254 | +1 | +0.1% | 43,900 |
| 2022/12/08 | 1,250 | 1,256 | 1,244 | 1,253 | -5 | -0.4% | 83,900 |
| 2022/12/07 | 1,265 | 1,273 | 1,258 | 1,258 | -11 | -0.9% | 32,100 |
| 2022/12/06 | 1,260 | 1,276 | 1,260 | 1,269 | +4 | +0.3% | 56,400 |
| 2022/12/05 | 1,273 | 1,278 | 1,258 | 1,265 | -5 | -0.4% | 62,200 |
| 2022/12/02 | 1,273 | 1,276 | 1,259 | 1,270 | -16 | -1.2% | 59,600 |
| 2022/12/01 | 1,295 | 1,295 | 1,282 | 1,286 | -9 | -0.7% | 52,400 |
| 2022/11/30 | 1,300 | 1,303 | 1,290 | 1,295 | +1 | +0.1% | 39,100 |
| 2022/11/29 | 1,300 | 1,304 | 1,286 | 1,294 | -23 | -1.7% | 75,100 |
| 2022/11/28 | 1,305 | 1,327 | 1,305 | 1,317 | +11 | +0.8% | 107,400 |
| 2022/11/25 | 1,287 | 1,314 | 1,285 | 1,306 | +16 | +1.2% | 115,000 |
| 2022/11/24 | 1,285 | 1,290 | 1,277 | 1,290 | +10 | +0.8% | 60,800 |
| 2022/11/22 | 1,272 | 1,283 | 1,262 | 1,280 | +20 | +1.6% | 56,300 |
| 2022/11/21 | 1,257 | 1,269 | 1,255 | 1,260 | +8 | +0.6% | 31,100 |
| 2022/11/18 | 1,281 | 1,283 | 1,249 | 1,252 | -16 | -1.3% | 73,300 |
| 2022/11/17 | 1,250 | 1,270 | 1,250 | 1,268 | +13 | +1% | 29,700 |
| 2022/11/16 | 1,250 | 1,257 | 1,240 | 1,255 | +11 | +0.9% | 39,900 |
| 2022/11/15 | 1,250 | 1,253 | 1,240 | 1,244 | +14 | +1.1% | 50,400 |
| 2022/11/14 | 1,260 | 1,260 | 1,230 | 1,230 | -32 | -2.5% | 60,700 |
| 2022/11/11 | 1,276 | 1,277 | 1,255 | 1,262 | +14 | +1.1% | 57,000 |
| 2022/11/10 | 1,262 | 1,266 | 1,247 | 1,248 | -22 | -1.7% | 43,800 |
| 2022/11/09 | 1,304 | 1,314 | 1,261 | 1,270 | -23 | -1.8% | 93,900 |
| 2022/11/08 | 1,290 | 1,302 | 1,277 | 1,293 | +6 | +0.5% | 66,800 |
| 2022/11/07 | 1,289 | 1,297 | 1,286 | 1,287 | -2 | -0.2% | 28,500 |
| 2022/11/04 | 1,286 | 1,292 | 1,281 | 1,289 | -5 | -0.4% | 45,300 |
| 2022/11/02 | 1,296 | 1,304 | 1,291 | 1,294 | -7 | -0.5% | 29,900 |
| 2022/11/01 | 1,305 | 1,311 | 1,299 | 1,301 | -5 | -0.4% | 16,900 |
| 2022/10/31 | 1,301 | 1,308 | 1,292 | 1,306 | +9 | +0.7% | 18,800 |
| 2022/10/28 | 1,301 | 1,312 | 1,290 | 1,297 | -23 | -1.7% | 113,000 |
351～
400
件表示中 / 3477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 | 242,700円 | +8.4% | +12.7% | 3.09% | 15.51倍 | 0.95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 | 110,000円 | -0.2% | -51.2% | 2.91% | 12.02倍 | 0.83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 | 792,800円 | +17.2% | +2.1% | 3.78% | 8.78倍 | 1.16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 |
| 富士石油 | 56,500円 | +14.7% | -55.2% | 2.12% | 6.23倍 | 0.51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 |
| 日本コークス | 13,000円 | +7.0% | +31.3% | 0.00% | 13.86倍 | 0.67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
