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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 147 | 153 | 146 | 149 | +1 | +0.7% | 2,958,000 |
| 2010/06/14 | 147 | 151 | 146 | 148 | +2 | +1.4% | 2,327,500 |
| 2010/06/11 | 149 | 149 | 145 | 146 | +2 | +1.4% | 1,988,000 |
| 2010/06/10 | 144 | 145 | 142 | 144 | +2 | +1.4% | 1,308,500 |
| 2010/06/09 | 148 | 150 | 141 | 142 | -5 | -3.4% | 3,842,500 |
| 2010/06/08 | 152 | 157 | 146 | 147 | -7 | -4.5% | 4,168,500 |
| 2010/06/07 | 155 | 157 | 151 | 154 | -7 | -4.3% | 2,578,500 |
| 2010/06/04 | 162 | 165 | 159 | 161 | -2 | -1.2% | 2,255,000 |
| 2010/06/03 | 163 | 164 | 160 | 163 | +5 | +3.2% | 2,004,000 |
| 2010/06/02 | 157 | 163 | 157 | 158 | -3 | -1.9% | 2,928,000 |
| 2010/06/01 | 168 | 168 | 159 | 161 | -7 | -4.2% | 4,920,000 |
| 2010/05/31 | 160 | 168 | 158 | 168 | +8 | +5% | 4,172,500 |
| 2010/05/28 | 159 | 161 | 157 | 160 | +5 | +3.2% | 4,515,500 |
| 2010/05/27 | 144 | 157 | 144 | 155 | +11 | +7.6% | 6,117,500 |
| 2010/05/26 | 147 | 148 | 140 | 144 | -1 | -0.7% | 3,241,500 |
| 2010/05/25 | 147 | 151 | 142 | 145 | -5 | -3.3% | 4,275,500 |
| 2010/05/24 | 145 | 150 | 142 | 150 | +5 | +3.4% | 3,623,500 |
| 2010/05/21 | 141 | 146 | 140 | 145 | -3 | -2% | 5,783,000 |
| 2010/05/20 | 151 | 157 | 147 | 148 | -8 | -5.1% | 4,180,500 |
| 2010/05/19 | 146 | 156 | 140 | 156 | +5 | +3.3% | 6,753,500 |
| 2010/05/18 | 169 | 170 | 150 | 151 | -14 | -8.5% | 5,707,500 |
| 2010/05/17 | 170 | 177 | 163 | 165 | ±0 | ±0% | 7,929,000 |
| 2010/05/14 | 166 | 167 | 162 | 165 | -5 | -2.9% | 3,474,500 |
| 2010/05/13 | 166 | 170 | 162 | 170 | +9 | +5.6% | 4,456,500 |
| 2010/05/12 | 162 | 167 | 157 | 161 | +1 | +0.6% | 3,065,500 |
| 2010/05/11 | 172 | 173 | 157 | 160 | -7 | -4.2% | 6,403,500 |
| 2010/05/10 | 155 | 169 | 155 | 167 | +11 | +7.1% | 5,126,000 |
| 2010/05/07 | 150 | 161 | 148 | 156 | -7 | -4.3% | 7,476,000 |
| 2010/05/06 | 171 | 172 | 162 | 163 | -14 | -7.9% | 4,549,000 |
| 2010/04/30 | 179 | 179 | 175 | 177 | +2 | +1.1% | 2,631,000 |
| 2010/04/28 | 176 | 179 | 174 | 175 | -6 | -3.3% | 4,993,500 |
| 2010/04/27 | 187 | 187 | 179 | 181 | -8 | -4.2% | 6,098,500 |
| 2010/04/26 | 193 | 195 | 189 | 189 | ±0 | ±0% | 3,892,500 |
| 2010/04/23 | 191 | 197 | 189 | 189 | ±0 | ±0% | 9,469,000 |
| 2010/04/22 | 182 | 190 | 179 | 189 | +6 | +3.3% | 8,710,500 |
| 2010/04/21 | 176 | 185 | 176 | 183 | +11 | +6.4% | 6,903,500 |
| 2010/04/20 | 175 | 181 | 171 | 172 | -3 | -1.7% | 3,076,000 |
| 2010/04/19 | 172 | 179 | 172 | 175 | -2 | -1.1% | 3,407,000 |
| 2010/04/16 | 178 | 180 | 170 | 177 | -4 | -2.2% | 5,948,500 |
| 2010/04/15 | 182 | 186 | 180 | 181 | ±0 | ±0% | 4,632,500 |
| 2010/04/14 | 187 | 189 | 179 | 181 | -4 | -2.2% | 6,981,500 |
| 2010/04/13 | 177 | 185 | 168 | 185 | +10 | +5.7% | 9,292,500 |
| 2010/04/12 | 182 | 193 | 170 | 175 | +3 | +1.7% | 22,179,500 |
| 2010/04/09 | 153 | 175 | 153 | 172 | +21 | +13.9% | 17,164,000 |
| 2010/04/08 | 147 | 153 | 146 | 151 | +1 | +0.7% | 5,155,500 |
| 2010/04/07 | 144 | 151 | 142 | 150 | +7 | +4.9% | 5,613,000 |
| 2010/04/06 | 150 | 150 | 141 | 143 | -6 | -4% | 4,918,500 |
| 2010/04/05 | 150 | 151 | 148 | 149 | +3 | +2.1% | 4,518,000 |
| 2010/04/02 | 141 | 146 | 140 | 146 | +6 | +4.3% | 5,718,500 |
| 2010/04/01 | 139 | 142 | 137 | 140 | - | - | 2,740,500 |
3401～
3450
件表示中 / 3450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 | 13,000円 | -21.4% | - | 2.31% | 21.00倍 | 0.68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 | 747,300円 | -8.7% | -5.8% | 4.01% | 8.39倍 | 1.16倍 |
|
石油元売り大手を傘下に置く持株会社。上流の石油開発に強み。風力発電など再エネで多角化 |
| ニチレキ | 239,900円 | +2.0% | +3.7% | 2.92% | 12.82倍 | 0.99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 |
| 富士石油 | 44,800円 | -14.4% | +67.9% | 2.23% | 5.01倍 | 0.41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。上流開発から撤退 |
| ユシロ 化 | 197,900円 | +13.2% | +230.8% | 3.54% | 8.52倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
