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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 85 | 86 | 85 | 86 | ±0 | ±0% | 974,600 |
| 2025/04/30 | 86 | 87 | 85 | 86 | ±0 | ±0% | 739,300 |
| 2025/04/28 | 86 | 88 | 85 | 86 | ±0 | ±0% | 1,661,800 |
| 2025/04/25 | 84 | 87 | 83 | 86 | +2 | +2.4% | 1,921,900 |
| 2025/04/24 | 86 | 86 | 84 | 84 | -2 | -2.3% | 759,300 |
| 2025/04/23 | 87 | 88 | 85 | 86 | -1 | -1.1% | 1,496,400 |
| 2025/04/22 | 83 | 87 | 83 | 87 | +2 | +2.4% | 1,306,200 |
| 2025/04/21 | 84 | 91 | 81 | 85 | +1 | +1.2% | 6,060,000 |
| 2025/04/18 | 81 | 85 | 81 | 84 | +3 | +3.7% | 1,647,900 |
| 2025/04/17 | 77 | 82 | 77 | 81 | +4 | +5.2% | 1,787,600 |
| 2025/04/16 | 79 | 82 | 75 | 77 | -2 | -2.5% | 4,397,900 |
| 2025/04/15 | 80 | 80 | 79 | 79 | ±0 | ±0% | 526,200 |
| 2025/04/14 | 80 | 80 | 78 | 79 | ±0 | ±0% | 1,149,500 |
| 2025/04/11 | 76 | 80 | 75 | 79 | +1 | +1.3% | 2,001,700 |
| 2025/04/10 | 80 | 82 | 77 | 78 | +4 | +5.4% | 3,271,600 |
| 2025/04/09 | 78 | 78 | 72 | 74 | -5 | -6.3% | 3,936,100 |
| 2025/04/08 | 76 | 80 | 75 | 79 | +6 | +8.2% | 1,560,900 |
| 2025/04/07 | 69 | 74 | 69 | 73 | -4 | -5.2% | 3,171,100 |
| 2025/04/04 | 81 | 82 | 75 | 77 | -6 | -7.2% | 5,744,000 |
| 2025/04/03 | 84 | 86 | 83 | 83 | -4 | -4.6% | 2,399,300 |
| 2025/04/02 | 87 | 87 | 86 | 87 | -1 | -1.1% | 1,407,400 |
| 2025/04/01 | 87 | 88 | 86 | 88 | +2 | +2.3% | 1,961,800 |
| 2025/03/31 | 88 | 88 | 86 | 86 | -3 | -3.4% | 2,943,000 |
| 2025/03/28 | 90 | 91 | 88 | 89 | -2 | -2.2% | 1,533,200 |
| 2025/03/27 | 89 | 91 | 88 | 91 | +1 | +1.1% | 2,255,700 |
| 2025/03/26 | 90 | 91 | 89 | 90 | +1 | +1.1% | 655,000 |
| 2025/03/25 | 90 | 91 | 89 | 89 | -1 | -1.1% | 1,539,900 |
| 2025/03/24 | 92 | 92 | 90 | 90 | -2 | -2.2% | 1,577,700 |
| 2025/03/21 | 93 | 93 | 91 | 92 | ±0 | ±0% | 883,700 |
| 2025/03/19 | 92 | 96 | 92 | 92 | -2 | -2.1% | 2,527,800 |
| 2025/03/18 | 91 | 94 | 91 | 94 | +3 | +3.3% | 3,343,800 |
| 2025/03/17 | 91 | 91 | 89 | 91 | +1 | +1.1% | 1,118,700 |
| 2025/03/14 | 88 | 91 | 88 | 90 | +1 | +1.1% | 1,628,800 |
| 2025/03/13 | 89 | 91 | 88 | 89 | ±0 | ±0% | 2,096,500 |
| 2025/03/12 | 87 | 89 | 87 | 89 | +2 | +2.3% | 1,935,100 |
| 2025/03/11 | 88 | 88 | 85 | 87 | -1 | -1.1% | 2,176,800 |
| 2025/03/10 | 87 | 89 | 86 | 88 | ±0 | ±0% | 2,004,800 |
| 2025/03/07 | 87 | 89 | 86 | 88 | ±0 | ±0% | 1,186,400 |
| 2025/03/06 | 87 | 88 | 87 | 88 | +2 | +2.3% | 1,413,400 |
| 2025/03/05 | 86 | 87 | 85 | 86 | ±0 | ±0% | 2,262,500 |
| 2025/03/04 | 87 | 88 | 85 | 86 | -2 | -2.3% | 3,506,100 |
| 2025/03/03 | 89 | 91 | 87 | 88 | -2 | -2.2% | 3,810,600 |
| 2025/02/28 | 90 | 91 | 88 | 90 | ±0 | ±0% | 2,431,300 |
| 2025/02/27 | 90 | 91 | 89 | 90 | ±0 | ±0% | 821,300 |
| 2025/02/26 | 90 | 90 | 88 | 90 | ±0 | ±0% | 1,973,100 |
| 2025/02/25 | 90 | 91 | 90 | 90 | -1 | -1.1% | 1,071,600 |
| 2025/02/21 | 92 | 93 | 90 | 91 | -1 | -1.1% | 4,540,000 |
| 2025/02/20 | 94 | 95 | 92 | 92 | -2 | -2.1% | 1,831,200 |
| 2025/02/19 | 95 | 96 | 94 | 94 | -1 | -1.1% | 632,500 |
| 2025/02/18 | 94 | 95 | 93 | 95 | +2 | +2.2% | 2,550,400 |
1～
50
件表示中 / 3691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 | 8,600円 | -26.3% | - | 0.00% | - | 0.47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 | 592,400円 | +17.2% | +2.1% | 5.57% | 6.21倍 | 0.82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 |
| ニチレキＧ | 248,400円 | +8.4% | +12.7% | 3.02% | 15.88倍 | 0.98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 |
| ユシロ | 187,000円 | +4.8% | +21.9% | 5.24% | 6.16倍 | 0.59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 |
| 富士石油 | 27,300円 | +18.8% | -91.5% | 4.40% | - | 0.28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。出光の持分会社 |
市場注目の銘柄
チャート関連のコラム
