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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 98 | 99 | 95 | 96 | -2 | -2% | 1,331,900 |
| 2024/09/13 | 97 | 99 | 96 | 98 | +1 | +1% | 1,812,600 |
| 2024/09/12 | 96 | 98 | 95 | 97 | +1 | +1% | 1,405,500 |
| 2024/09/11 | 97 | 98 | 93 | 96 | ±0 | ±0% | 2,136,800 |
| 2024/09/10 | 98 | 99 | 96 | 96 | -2 | -2% | 1,252,500 |
| 2024/09/09 | 95 | 99 | 94 | 98 | +1 | +1% | 2,073,700 |
| 2024/09/06 | 99 | 100 | 96 | 97 | -2 | -2% | 2,329,000 |
| 2024/09/05 | 99 | 103 | 97 | 99 | ±0 | ±0% | 3,176,600 |
| 2024/09/04 | 103 | 104 | 99 | 99 | -6 | -5.7% | 4,005,200 |
| 2024/09/03 | 104 | 107 | 104 | 105 | +1 | +1% | 1,426,200 |
| 2024/09/02 | 106 | 106 | 103 | 104 | -1 | -1% | 1,077,400 |
| 2024/08/30 | 105 | 107 | 104 | 105 | +1 | +1% | 1,216,800 |
| 2024/08/29 | 102 | 106 | 102 | 104 | +2 | +2% | 2,367,400 |
| 2024/08/28 | 103 | 103 | 100 | 102 | -1 | -1% | 1,384,500 |
| 2024/08/27 | 103 | 104 | 102 | 103 | ±0 | ±0% | 821,600 |
| 2024/08/26 | 102 | 104 | 102 | 103 | +2 | +2% | 1,129,500 |
| 2024/08/23 | 101 | 103 | 101 | 101 | +1 | +1% | 1,341,500 |
| 2024/08/22 | 103 | 103 | 99 | 100 | -3 | -2.9% | 1,781,500 |
| 2024/08/21 | 102 | 103 | 101 | 103 | -1 | -1% | 977,900 |
| 2024/08/20 | 103 | 105 | 102 | 104 | +3 | +3% | 1,098,800 |
| 2024/08/19 | 104 | 105 | 100 | 101 | -4 | -3.8% | 2,396,500 |
| 2024/08/16 | 101 | 107 | 101 | 105 | +6 | +6.1% | 2,947,600 |
| 2024/08/15 | 101 | 101 | 99 | 99 | -2 | -2% | 1,617,700 |
| 2024/08/14 | 97 | 101 | 96 | 101 | +5 | +5.2% | 3,378,400 |
| 2024/08/13 | 97 | 99 | 94 | 96 | -1 | -1% | 2,484,100 |
| 2024/08/09 | 95 | 99 | 94 | 97 | +1 | +1% | 3,601,000 |
| 2024/08/08 | 97 | 102 | 94 | 96 | -1 | -1% | 6,202,500 |
| 2024/08/07 | 96 | 101 | 95 | 97 | -1 | -1% | 6,173,500 |
| 2024/08/06 | 92 | 99 | 92 | 98 | +11 | +12.6% | 2,982,100 |
| 2024/08/05 | 89 | 96 | 84 | 87 | -12 | -12.1% | 7,099,300 |
| 2024/08/02 | 104 | 105 | 98 | 99 | -8 | -7.5% | 7,185,000 |
| 2024/08/01 | 111 | 111 | 106 | 107 | -4 | -3.6% | 3,190,700 |
| 2024/07/31 | 109 | 111 | 106 | 111 | +1 | +0.9% | 3,069,400 |
| 2024/07/30 | 111 | 111 | 108 | 110 | -2 | -1.8% | 2,624,200 |
| 2024/07/29 | 110 | 113 | 110 | 112 | +3 | +2.8% | 2,038,000 |
| 2024/07/26 | 110 | 111 | 109 | 109 | ±0 | ±0% | 2,845,900 |
| 2024/07/25 | 109 | 112 | 109 | 109 | -1 | -0.9% | 4,382,400 |
| 2024/07/24 | 113 | 114 | 110 | 110 | -4 | -3.5% | 4,197,500 |
| 2024/07/23 | 113 | 116 | 112 | 114 | +1 | +0.9% | 2,786,400 |
| 2024/07/22 | 115 | 115 | 112 | 113 | -1 | -0.9% | 3,565,000 |
| 2024/07/19 | 117 | 118 | 114 | 114 | -4 | -3.4% | 5,549,800 |
| 2024/07/18 | 118 | 119 | 117 | 118 | -2 | -1.7% | 2,037,900 |
| 2024/07/17 | 120 | 121 | 118 | 120 | ±0 | ±0% | 3,779,100 |
| 2024/07/16 | 119 | 120 | 118 | 120 | +2 | +1.7% | 1,584,000 |
| 2024/07/12 | 117 | 121 | 117 | 118 | ±0 | ±0% | 4,402,200 |
| 2024/07/11 | 118 | 119 | 116 | 118 | +1 | +0.9% | 3,323,500 |
| 2024/07/10 | 120 | 120 | 116 | 117 | -4 | -3.3% | 7,367,600 |
| 2024/07/09 | 122 | 123 | 120 | 121 | ±0 | ±0% | 4,804,000 |
| 2024/07/08 | 123 | 124 | 121 | 121 | -2 | -1.6% | 3,564,400 |
| 2024/07/05 | 125 | 129 | 123 | 123 | -2 | -1.6% | 4,943,900 |
151～
200
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
