日本コークス工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/02/24 | 86 | 87 | 86 | 86 | ±0 | ±0% | 276,700 |
2023/02/22 | 88 | 88 | 85 | 86 | -1 | -1.1% | 1,203,900 |
2023/02/21 | 87 | 88 | 87 | 87 | -1 | -1.1% | 511,400 |
2023/02/20 | 87 | 88 | 86 | 88 | +2 | +2.3% | 528,600 |
2023/02/17 | 87 | 88 | 86 | 86 | -2 | -2.3% | 627,800 |
2023/02/16 | 88 | 88 | 87 | 88 | ±0 | ±0% | 487,200 |
2023/02/15 | 89 | 89 | 87 | 88 | ±0 | ±0% | 360,100 |
2023/02/14 | 87 | 88 | 86 | 88 | +2 | +2.3% | 755,900 |
2023/02/13 | 87 | 87 | 86 | 86 | ±0 | ±0% | 575,000 |
2023/02/10 | 86 | 87 | 86 | 86 | ±0 | ±0% | 330,500 |
2023/02/09 | 87 | 87 | 86 | 86 | -1 | -1.1% | 516,500 |
2023/02/08 | 87 | 88 | 87 | 87 | ±0 | ±0% | 460,900 |
2023/02/07 | 87 | 88 | 86 | 87 | ±0 | ±0% | 653,400 |
2023/02/06 | 84 | 88 | 83 | 87 | +1 | +1.2% | 3,323,700 |
2023/02/03 | 92 | 93 | 85 | 86 | -6 | -6.5% | 4,048,900 |
2023/02/02 | 95 | 95 | 92 | 92 | -1 | -1.1% | 846,300 |
2023/02/01 | 92 | 95 | 92 | 93 | +1 | +1.1% | 836,000 |
2023/01/31 | 96 | 96 | 92 | 92 | -3 | -3.2% | 1,395,600 |
2023/01/30 | 98 | 98 | 95 | 95 | -3 | -3.1% | 1,197,700 |
2023/01/27 | 97 | 98 | 95 | 98 | +2 | +2.1% | 1,863,900 |
2023/01/26 | 92 | 99 | 92 | 96 | +4 | +4.3% | 5,189,400 |
2023/01/25 | 93 | 94 | 92 | 92 | -2 | -2.1% | 537,400 |
2023/01/24 | 94 | 94 | 91 | 94 | +1 | +1.1% | 1,459,800 |
2023/01/23 | 92 | 93 | 91 | 93 | +2 | +2.2% | 830,300 |
2023/01/20 | 91 | 92 | 90 | 91 | +1 | +1.1% | 759,500 |
2023/01/19 | 89 | 92 | 88 | 90 | +1 | +1.1% | 1,586,900 |
2023/01/18 | 90 | 90 | 89 | 89 | -1 | -1.1% | 236,700 |
2023/01/17 | 90 | 90 | 89 | 90 | ±0 | ±0% | 369,100 |
2023/01/16 | 90 | 90 | 89 | 90 | +1 | +1.1% | 391,900 |
2023/01/13 | 90 | 90 | 89 | 89 | -1 | -1.1% | 486,200 |
2023/01/12 | 88 | 90 | 87 | 90 | +2 | +2.3% | 1,402,900 |
2023/01/11 | 87 | 88 | 86 | 88 | +1 | +1.1% | 514,200 |
2023/01/10 | 84 | 87 | 84 | 87 | +4 | +4.8% | 698,600 |
2023/01/06 | 84 | 85 | 83 | 83 | -1 | -1.2% | 801,900 |
2023/01/05 | 85 | 85 | 84 | 84 | -1 | -1.2% | 508,500 |
2023/01/04 | 86 | 86 | 84 | 85 | ±0 | ±0% | 364,500 |
2022/12/30 | 84 | 87 | 84 | 85 | +1 | +1.2% | 829,300 |
2022/12/29 | 83 | 84 | 82 | 84 | +1 | +1.2% | 611,000 |
2022/12/28 | 85 | 85 | 81 | 83 | -2 | -2.4% | 2,667,700 |
2022/12/27 | 86 | 87 | 85 | 85 | -1 | -1.2% | 652,100 |
2022/12/26 | 86 | 87 | 85 | 86 | +1 | +1.2% | 620,300 |
2022/12/23 | 86 | 87 | 85 | 85 | -1 | -1.2% | 653,700 |
2022/12/22 | 87 | 88 | 86 | 86 | ±0 | ±0% | 863,800 |
2022/12/21 | 86 | 87 | 85 | 86 | ±0 | ±0% | 1,676,300 |
2022/12/20 | 86 | 88 | 86 | 86 | ±0 | ±0% | 1,357,800 |
2022/12/19 | 88 | 88 | 86 | 86 | -2 | -2.3% | 1,809,800 |
2022/12/16 | 88 | 89 | 88 | 88 | -1 | -1.1% | 644,300 |
2022/12/15 | 89 | 90 | 89 | 89 | ±0 | ±0% | 1,017,500 |
2022/12/14 | 90 | 90 | 88 | 89 | ±0 | ±0% | 1,056,800 |
2022/12/13 | 91 | 91 | 89 | 89 | -1 | -1.1% | 777,500 |
301~
350
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「日本コークス」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 |
---|---|---|---|---|---|---|---|---|
日本コークス | 14,600円 | +7.0% | +31.3% | 0.00% | 15.57倍 | 0.75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 |
コスモエネHD | 757,800円 | +17.2% | +2.1% | 3.96% | 8.40倍 | 1.11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 |
ニチレキ | 233,100円 | +8.4% | +12.7% | 3.22% | 14.89倍 | 0.92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 |
富士石油 | 49,500円 | +14.7% | -55.2% | 2.42% | 5.46倍 | 0.44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 |
ユシロ 化 | 170,900円 | +4.8% | -6.2% | 4.10% | 7.50倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム