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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 100 | 101 | 99 | 99 | ±0 | ±0% | 847,900 |
| 2017/04/28 | 99 | 100 | 97 | 99 | ±0 | ±0% | 740,000 |
| 2017/04/27 | 98 | 99 | 97 | 99 | +2 | +2.1% | 492,400 |
| 2017/04/26 | 96 | 99 | 96 | 97 | +1 | +1% | 1,260,300 |
| 2017/04/25 | 97 | 97 | 96 | 96 | -1 | -1% | 146,600 |
| 2017/04/24 | 97 | 97 | 96 | 97 | +1 | +1% | 260,500 |
| 2017/04/21 | 96 | 97 | 95 | 96 | +1 | +1.1% | 354,400 |
| 2017/04/20 | 96 | 97 | 95 | 95 | -2 | -2.1% | 368,000 |
| 2017/04/19 | 96 | 97 | 95 | 97 | +2 | +2.1% | 638,100 |
| 2017/04/18 | 96 | 97 | 95 | 95 | +2 | +2.2% | 1,177,500 |
| 2017/04/17 | 92 | 93 | 92 | 93 | ±0 | ±0% | 177,100 |
| 2017/04/14 | 92 | 94 | 91 | 93 | +1 | +1.1% | 926,800 |
| 2017/04/13 | 92 | 93 | 91 | 92 | -2 | -2.1% | 829,800 |
| 2017/04/12 | 98 | 99 | 93 | 94 | -4 | -4.1% | 1,052,700 |
| 2017/04/11 | 94 | 98 | 93 | 98 | +4 | +4.3% | 1,713,700 |
| 2017/04/10 | 92 | 95 | 91 | 94 | +2 | +2.2% | 1,402,000 |
| 2017/04/07 | 91 | 92 | 90 | 92 | +2 | +2.2% | 833,400 |
| 2017/04/06 | 91 | 91 | 89 | 90 | -1 | -1.1% | 728,200 |
| 2017/04/05 | 90 | 91 | 90 | 91 | +1 | +1.1% | 425,300 |
| 2017/04/04 | 93 | 94 | 90 | 90 | -3 | -3.2% | 1,262,700 |
| 2017/04/03 | 96 | 96 | 93 | 93 | -2 | -2.1% | 785,000 |
| 2017/03/31 | 96 | 96 | 95 | 95 | -1 | -1% | 842,000 |
| 2017/03/30 | 98 | 98 | 96 | 96 | -2 | -2% | 471,500 |
| 2017/03/29 | 99 | 100 | 96 | 98 | -2 | -2% | 1,179,500 |
| 2017/03/28 | 100 | 101 | 99 | 100 | +1 | +1% | 1,009,600 |
| 2017/03/27 | 99 | 100 | 98 | 99 | -1 | -1% | 970,400 |
| 2017/03/24 | 100 | 101 | 99 | 100 | ±0 | ±0% | 757,500 |
| 2017/03/23 | 101 | 101 | 100 | 100 | ±0 | ±0% | 568,700 |
| 2017/03/22 | 101 | 101 | 100 | 100 | -2 | -2% | 1,122,300 |
| 2017/03/21 | 101 | 102 | 101 | 102 | ±0 | ±0% | 340,800 |
| 2017/03/17 | 101 | 102 | 100 | 102 | +1 | +1% | 1,600,600 |
| 2017/03/16 | 101 | 102 | 101 | 101 | ±0 | ±0% | 423,600 |
| 2017/03/15 | 102 | 103 | 101 | 101 | -2 | -1.9% | 760,900 |
| 2017/03/14 | 102 | 103 | 101 | 103 | ±0 | ±0% | 558,200 |
| 2017/03/13 | 102 | 103 | 101 | 103 | ±0 | ±0% | 1,145,500 |
| 2017/03/10 | 102 | 103 | 101 | 103 | +1 | +1% | 1,163,900 |
| 2017/03/09 | 103 | 103 | 102 | 102 | -1 | -1% | 220,500 |
| 2017/03/08 | 103 | 103 | 102 | 103 | ±0 | ±0% | 436,500 |
| 2017/03/07 | 103 | 104 | 102 | 103 | ±0 | ±0% | 696,300 |
| 2017/03/06 | 102 | 103 | 101 | 103 | +1 | +1% | 971,000 |
| 2017/03/03 | 103 | 103 | 101 | 102 | -2 | -1.9% | 1,604,200 |
| 2017/03/02 | 103 | 104 | 102 | 104 | +1 | +1% | 956,200 |
| 2017/03/01 | 103 | 104 | 102 | 103 | +1 | +1% | 873,700 |
| 2017/02/28 | 102 | 104 | 102 | 102 | ±0 | ±0% | 635,400 |
| 2017/02/27 | 102 | 103 | 101 | 102 | -1 | -1% | 857,000 |
| 2017/02/24 | 103 | 105 | 102 | 103 | -1 | -1% | 1,162,200 |
| 2017/02/23 | 103 | 104 | 103 | 104 | +1 | +1% | 1,058,800 |
| 2017/02/22 | 104 | 105 | 103 | 103 | -1 | -1% | 1,587,800 |
| 2017/02/21 | 104 | 105 | 103 | 104 | ±0 | ±0% | 1,526,000 |
| 2017/02/20 | 104 | 105 | 104 | 104 | ±0 | ±0% | 432,300 |
2001～
2050
件表示中 / 3738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 | 8,900円 | -1.1% | - | 2.25% | 28.80倍 | 0.62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 | 250,000円 | +5.6% | +3.6% | 3.20% | 14.78倍 | 0.94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 | 211,000円 | -0.6% | -22.9% | 4.64% | 6.49倍 | 0.65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 | 32,400円 | -37.2% | - | 3.70% | - | 0.29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 | 83,800円 | +12.3% | +11.2% | 5.25% | 19.12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
