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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 96 | 97 | 93 | 93 | -4 | -4.1% | 4,026,100 |
| 2025/02/14 | 98 | 99 | 96 | 97 | ±0 | ±0% | 1,852,100 |
| 2025/02/13 | 100 | 101 | 97 | 97 | -2 | -2% | 1,842,200 |
| 2025/02/12 | 102 | 102 | 98 | 99 | -3 | -2.9% | 2,061,400 |
| 2025/02/10 | 96 | 102 | 95 | 102 | +7 | +7.4% | 3,743,500 |
| 2025/02/07 | 96 | 98 | 94 | 95 | -2 | -2.1% | 1,462,200 |
| 2025/02/06 | 96 | 98 | 96 | 97 | ±0 | ±0% | 2,053,400 |
| 2025/02/05 | 99 | 102 | 97 | 97 | -1 | -1% | 3,843,800 |
| 2025/02/04 | 99 | 102 | 98 | 98 | +1 | +1% | 4,100,900 |
| 2025/02/03 | 97 | 99 | 95 | 97 | +1 | +1% | 3,452,900 |
| 2025/01/31 | 97 | 99 | 96 | 96 | -2 | -2% | 2,218,800 |
| 2025/01/30 | 96 | 98 | 96 | 98 | +1 | +1% | 811,300 |
| 2025/01/29 | 98 | 99 | 96 | 97 | -1 | -1% | 1,372,000 |
| 2025/01/28 | 97 | 99 | 97 | 98 | +1 | +1% | 1,345,500 |
| 2025/01/27 | 95 | 98 | 95 | 97 | +2 | +2.1% | 3,473,600 |
| 2025/01/24 | 94 | 97 | 92 | 95 | +2 | +2.2% | 4,554,300 |
| 2025/01/23 | 93 | 94 | 92 | 93 | +1 | +1.1% | 1,679,200 |
| 2025/01/22 | 92 | 94 | 92 | 92 | -1 | -1.1% | 1,664,900 |
| 2025/01/21 | 93 | 94 | 91 | 93 | ±0 | ±0% | 1,590,400 |
| 2025/01/20 | 90 | 94 | 90 | 93 | +4 | +4.5% | 2,719,000 |
| 2025/01/17 | 88 | 91 | 87 | 89 | +1 | +1.1% | 2,080,500 |
| 2025/01/16 | 91 | 92 | 87 | 88 | -2 | -2.2% | 3,764,800 |
| 2025/01/15 | 90 | 92 | 90 | 90 | ±0 | ±0% | 1,835,600 |
| 2025/01/14 | 92 | 92 | 90 | 90 | -2 | -2.2% | 1,269,800 |
| 2025/01/10 | 91 | 92 | 90 | 92 | +1 | +1.1% | 2,603,300 |
| 2025/01/09 | 93 | 93 | 91 | 91 | -3 | -3.2% | 2,483,700 |
| 2025/01/08 | 95 | 96 | 93 | 94 | -3 | -3.1% | 2,030,600 |
| 2025/01/07 | 96 | 97 | 94 | 97 | +3 | +3.2% | 1,993,700 |
| 2025/01/06 | 96 | 98 | 94 | 94 | -2 | -2.1% | 2,367,000 |
| 2024/12/30 | 94 | 97 | 94 | 96 | +1 | +1.1% | 1,762,800 |
| 2024/12/27 | 93 | 95 | 92 | 95 | +2 | +2.2% | 1,811,300 |
| 2024/12/26 | 92 | 93 | 92 | 93 | +1 | +1.1% | 1,100,700 |
| 2024/12/25 | 91 | 92 | 90 | 92 | +1 | +1.1% | 1,576,700 |
| 2024/12/24 | 92 | 93 | 90 | 91 | -1 | -1.1% | 3,489,900 |
| 2024/12/23 | 94 | 94 | 92 | 92 | -1 | -1.1% | 720,400 |
| 2024/12/20 | 93 | 94 | 92 | 93 | +1 | +1.1% | 1,498,000 |
| 2024/12/19 | 93 | 94 | 92 | 92 | -2 | -2.1% | 1,880,800 |
| 2024/12/18 | 94 | 95 | 93 | 94 | -1 | -1.1% | 3,031,800 |
| 2024/12/17 | 95 | 95 | 94 | 95 | ±0 | ±0% | 1,109,800 |
| 2024/12/16 | 97 | 98 | 94 | 95 | -2 | -2.1% | 2,366,900 |
| 2024/12/13 | 96 | 98 | 96 | 97 | ±0 | ±0% | 1,662,400 |
| 2024/12/12 | 98 | 98 | 96 | 97 | ±0 | ±0% | 1,957,600 |
| 2024/12/11 | 97 | 98 | 96 | 97 | ±0 | ±0% | 980,700 |
| 2024/12/10 | 97 | 99 | 97 | 97 | ±0 | ±0% | 2,067,400 |
| 2024/12/09 | 95 | 97 | 94 | 97 | +2 | +2.1% | 2,620,900 |
| 2024/12/06 | 94 | 95 | 94 | 95 | +2 | +2.2% | 1,321,000 |
| 2024/12/05 | 96 | 96 | 93 | 93 | -2 | -2.1% | 2,153,300 |
| 2024/12/04 | 97 | 97 | 95 | 95 | -2 | -2.1% | 895,600 |
| 2024/12/03 | 95 | 97 | 95 | 97 | +2 | +2.1% | 1,293,800 |
| 2024/12/02 | 96 | 96 | 94 | 95 | ±0 | ±0% | 1,352,300 |
51～
100
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
