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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 1,855 | 1,885 | 1,844 | 1,880 | +44 | +2.4% | 75,300 |
| 2023/06/30 | 1,803 | 1,838 | 1,803 | 1,836 | +25 | +1.4% | 66,400 |
| 2023/06/29 | 1,822 | 1,824 | 1,803 | 1,811 | +4 | +0.2% | 41,600 |
| 2023/06/28 | 1,785 | 1,807 | 1,779 | 1,807 | +32 | +1.8% | 51,000 |
| 2023/06/27 | 1,775 | 1,777 | 1,750 | 1,775 | +6 | +0.3% | 60,200 |
| 2023/06/26 | 1,776 | 1,783 | 1,746 | 1,769 | -7 | -0.4% | 45,900 |
| 2023/06/23 | 1,801 | 1,823 | 1,762 | 1,776 | -13 | -0.7% | 87,200 |
| 2023/06/22 | 1,792 | 1,806 | 1,781 | 1,789 | +9 | +0.5% | 68,000 |
| 2023/06/21 | 1,776 | 1,799 | 1,771 | 1,780 | +4 | +0.2% | 75,600 |
| 2023/06/20 | 1,779 | 1,779 | 1,765 | 1,776 | -8 | -0.4% | 48,200 |
| 2023/06/19 | 1,782 | 1,795 | 1,769 | 1,784 | +9 | +0.5% | 52,000 |
| 2023/06/16 | 1,781 | 1,788 | 1,755 | 1,775 | +9 | +0.5% | 119,300 |
| 2023/06/15 | 1,766 | 1,789 | 1,762 | 1,766 | ±0 | ±0% | 69,300 |
| 2023/06/14 | 1,780 | 1,783 | 1,754 | 1,766 | -4 | -0.2% | 92,800 |
| 2023/06/13 | 1,764 | 1,779 | 1,760 | 1,770 | +11 | +0.6% | 84,500 |
| 2023/06/12 | 1,760 | 1,765 | 1,751 | 1,759 | +8 | +0.5% | 62,600 |
| 2023/06/09 | 1,750 | 1,756 | 1,740 | 1,751 | +11 | +0.6% | 87,900 |
| 2023/06/08 | 1,736 | 1,750 | 1,732 | 1,740 | +27 | +1.6% | 74,200 |
| 2023/06/07 | 1,722 | 1,743 | 1,711 | 1,713 | -2 | -0.1% | 87,200 |
| 2023/06/06 | 1,698 | 1,715 | 1,689 | 1,715 | +3 | +0.2% | 40,800 |
| 2023/06/05 | 1,735 | 1,736 | 1,699 | 1,712 | +17 | +1% | 89,500 |
| 2023/06/02 | 1,660 | 1,695 | 1,660 | 1,695 | +35 | +2.1% | 108,600 |
| 2023/06/01 | 1,677 | 1,683 | 1,655 | 1,660 | -20 | -1.2% | 100,900 |
| 2023/05/31 | 1,695 | 1,697 | 1,679 | 1,680 | -22 | -1.3% | 96,700 |
| 2023/05/30 | 1,730 | 1,730 | 1,697 | 1,702 | -28 | -1.6% | 40,700 |
| 2023/05/29 | 1,733 | 1,749 | 1,725 | 1,730 | +16 | +0.9% | 105,200 |
| 2023/05/26 | 1,731 | 1,739 | 1,713 | 1,714 | -16 | -0.9% | 55,100 |
| 2023/05/25 | 1,750 | 1,755 | 1,723 | 1,730 | -20 | -1.1% | 51,900 |
| 2023/05/24 | 1,730 | 1,753 | 1,730 | 1,750 | +18 | +1% | 55,200 |
| 2023/05/23 | 1,763 | 1,769 | 1,726 | 1,732 | -28 | -1.6% | 82,400 |
| 2023/05/22 | 1,749 | 1,761 | 1,736 | 1,760 | +13 | +0.7% | 44,700 |
| 2023/05/19 | 1,743 | 1,759 | 1,738 | 1,747 | -10 | -0.6% | 48,400 |
| 2023/05/18 | 1,750 | 1,761 | 1,736 | 1,757 | +16 | +0.9% | 158,200 |
| 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 |
351～
400
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 | 241,300円 | +8.4% | +12.7% | 3.11% | 15.43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 | 99,700円 | -0.2% | -51.2% | 3.61% | 10.48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 | 663,700円 | +17.2% | +2.1% | 4.52% | 7.13倍 | 0.94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
