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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 101 | 103 | 100 | 102 | +1 | +1% | 1,535,600 |
| 2017/07/19 | 100 | 101 | 98 | 101 | +2 | +2% | 1,252,700 |
| 2017/07/18 | 99 | 100 | 98 | 99 | -1 | -1% | 314,900 |
| 2017/07/14 | 99 | 100 | 98 | 100 | +2 | +2% | 315,800 |
| 2017/07/13 | 99 | 100 | 98 | 98 | -1 | -1% | 233,900 |
| 2017/07/12 | 99 | 100 | 98 | 99 | +1 | +1% | 478,600 |
| 2017/07/11 | 98 | 100 | 98 | 98 | ±0 | ±0% | 1,085,500 |
| 2017/07/10 | 99 | 99 | 98 | 98 | ±0 | ±0% | 228,600 |
| 2017/07/07 | 98 | 99 | 98 | 98 | -1 | -1% | 149,500 |
| 2017/07/06 | 99 | 99 | 98 | 99 | +1 | +1% | 313,100 |
| 2017/07/05 | 98 | 99 | 98 | 98 | +1 | +1% | 284,700 |
| 2017/07/04 | 97 | 98 | 97 | 97 | ±0 | ±0% | 467,200 |
| 2017/07/03 | 98 | 98 | 97 | 97 | -1 | -1% | 275,600 |
| 2017/06/30 | 97 | 98 | 97 | 98 | ±0 | ±0% | 297,300 |
| 2017/06/29 | 98 | 98 | 97 | 98 | +1 | +1% | 189,700 |
| 2017/06/28 | 99 | 99 | 97 | 97 | -2 | -2% | 632,800 |
| 2017/06/27 | 97 | 100 | 97 | 99 | +2 | +2.1% | 1,038,100 |
| 2017/06/26 | 98 | 98 | 97 | 97 | -1 | -1% | 190,400 |
| 2017/06/23 | 98 | 98 | 97 | 98 | +1 | +1% | 704,200 |
| 2017/06/22 | 97 | 98 | 96 | 97 | +1 | +1% | 420,300 |
| 2017/06/21 | 97 | 98 | 96 | 96 | -2 | -2% | 649,900 |
| 2017/06/20 | 97 | 98 | 96 | 98 | +2 | +2.1% | 411,600 |
| 2017/06/19 | 96 | 97 | 95 | 96 | +1 | +1.1% | 341,000 |
| 2017/06/16 | 96 | 96 | 95 | 95 | -2 | -2.1% | 414,500 |
| 2017/06/15 | 97 | 97 | 96 | 97 | +1 | +1% | 453,000 |
| 2017/06/14 | 97 | 97 | 96 | 96 | ±0 | ±0% | 216,000 |
| 2017/06/13 | 96 | 97 | 96 | 96 | -1 | -1% | 221,300 |
| 2017/06/12 | 95 | 97 | 95 | 97 | +1 | +1% | 405,000 |
| 2017/06/09 | 95 | 96 | 95 | 96 | +1 | +1.1% | 466,700 |
| 2017/06/08 | 97 | 97 | 95 | 95 | -2 | -2.1% | 568,300 |
| 2017/06/07 | 96 | 97 | 95 | 97 | +1 | +1% | 523,900 |
| 2017/06/06 | 98 | 98 | 96 | 96 | -1 | -1% | 295,300 |
| 2017/06/05 | 98 | 99 | 97 | 97 | -1 | -1% | 388,700 |
| 2017/06/02 | 97 | 99 | 97 | 98 | +1 | +1% | 1,091,200 |
| 2017/06/01 | 97 | 97 | 96 | 97 | +1 | +1% | 213,800 |
| 2017/05/31 | 97 | 97 | 96 | 96 | ±0 | ±0% | 205,000 |
| 2017/05/30 | 97 | 98 | 96 | 96 | -2 | -2% | 533,500 |
| 2017/05/29 | 97 | 98 | 96 | 98 | ±0 | ±0% | 222,800 |
| 2017/05/26 | 97 | 98 | 97 | 98 | +1 | +1% | 637,400 |
| 2017/05/25 | 98 | 99 | 97 | 97 | -1 | -1% | 221,600 |
| 2017/05/24 | 99 | 99 | 97 | 98 | ±0 | ±0% | 560,900 |
| 2017/05/23 | 99 | 99 | 98 | 98 | ±0 | ±0% | 110,800 |
| 2017/05/22 | 99 | 100 | 98 | 98 | +1 | +1% | 538,000 |
| 2017/05/19 | 97 | 98 | 96 | 97 | ±0 | ±0% | 341,000 |
| 2017/05/18 | 98 | 98 | 97 | 97 | -2 | -2% | 354,100 |
| 2017/05/17 | 100 | 101 | 99 | 99 | -3 | -2.9% | 435,100 |
| 2017/05/16 | 101 | 102 | 101 | 102 | +2 | +2% | 528,300 |
| 2017/05/15 | 101 | 102 | 100 | 100 | -2 | -2% | 1,050,900 |
| 2017/05/12 | 102 | 102 | 100 | 102 | ±0 | ±0% | 938,200 |
| 2017/05/11 | 102 | 102 | 101 | 102 | ±0 | ±0% | 350,000 |
1901～
1950
件表示中 / 3692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 | 8,500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 |
| ニチレキＧ | 244,600円 | +8.4% | +12.7% | 3.07% | 15.64倍 | 0.97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 | 189,200円 | +4.8% | +21.9% | 5.18% | 6.24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 | 27,900円 | +18.8% | -91.5% | 4.30% | - | 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 |
| ＢＰカストロール | 83,600円 | +12.3% | +11.2% | 5.26% | 19.08倍 | 1.92倍 |
|
石油メジャーＢＰが実質筆頭株主。自動車用潤滑油が主力。カー用品店、ディーラー等販路多様 |
市場注目の銘柄
チャート関連のコラム
