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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 129 | 135 | 129 | 133 | +5 | +3.9% | 3,034,500 |
| 2010/08/05 | 128 | 130 | 128 | 128 | +2 | +1.6% | 1,147,000 |
| 2010/08/04 | 130 | 130 | 126 | 126 | -5 | -3.8% | 1,767,000 |
| 2010/08/03 | 130 | 131 | 127 | 131 | +4 | +3.1% | 2,525,500 |
| 2010/08/02 | 127 | 130 | 125 | 127 | ±0 | ±0% | 1,717,000 |
| 2010/07/30 | 131 | 131 | 127 | 127 | -5 | -3.8% | 1,225,000 |
| 2010/07/29 | 128 | 132 | 127 | 132 | +3 | +2.3% | 1,799,000 |
| 2010/07/28 | 127 | 129 | 126 | 129 | +2 | +1.6% | 879,500 |
| 2010/07/27 | 128 | 128 | 126 | 127 | +1 | +0.8% | 839,000 |
| 2010/07/26 | 125 | 128 | 124 | 126 | +4 | +3.3% | 1,112,500 |
| 2010/07/23 | 122 | 124 | 121 | 122 | +3 | +2.5% | 863,500 |
| 2010/07/22 | 121 | 122 | 119 | 119 | -4 | -3.3% | 1,129,500 |
| 2010/07/21 | 125 | 126 | 121 | 123 | -1 | -0.8% | 1,161,000 |
| 2010/07/20 | 122 | 125 | 122 | 124 | -2 | -1.6% | 1,443,000 |
| 2010/07/16 | 127 | 127 | 124 | 126 | -2 | -1.6% | 1,522,500 |
| 2010/07/15 | 129 | 129 | 127 | 128 | -2 | -1.5% | 982,500 |
| 2010/07/14 | 131 | 131 | 129 | 130 | +2 | +1.6% | 1,566,000 |
| 2010/07/13 | 130 | 131 | 127 | 128 | -1 | -0.8% | 876,000 |
| 2010/07/12 | 129 | 132 | 128 | 129 | +1 | +0.8% | 1,199,500 |
| 2010/07/09 | 129 | 130 | 126 | 128 | -1 | -0.8% | 1,165,000 |
| 2010/07/08 | 131 | 133 | 128 | 129 | +3 | +2.4% | 2,952,000 |
| 2010/07/07 | 129 | 130 | 125 | 126 | -3 | -2.3% | 2,126,000 |
| 2010/07/06 | 128 | 129 | 123 | 129 | ±0 | ±0% | 3,061,000 |
| 2010/07/05 | 127 | 129 | 126 | 129 | +3 | +2.4% | 1,461,500 |
| 2010/07/02 | 122 | 132 | 121 | 126 | +4 | +3.3% | 3,250,500 |
| 2010/07/01 | 122 | 124 | 120 | 122 | -2 | -1.6% | 2,327,000 |
| 2010/06/30 | 122 | 125 | 120 | 124 | -1 | -0.8% | 3,878,500 |
| 2010/06/29 | 135 | 136 | 125 | 125 | -10 | -7.4% | 4,711,000 |
| 2010/06/28 | 142 | 143 | 134 | 135 | -7 | -4.9% | 3,361,500 |
| 2010/06/25 | 144 | 146 | 142 | 142 | -5 | -3.4% | 2,167,500 |
| 2010/06/24 | 146 | 150 | 146 | 147 | +1 | +0.7% | 4,033,000 |
| 2010/06/23 | 148 | 150 | 145 | 146 | -5 | -3.3% | 4,326,500 |
| 2010/06/22 | 148 | 155 | 147 | 151 | +3 | +2% | 8,912,000 |
| 2010/06/21 | 146 | 150 | 145 | 148 | +3 | +2.1% | 2,907,000 |
| 2010/06/18 | 147 | 147 | 145 | 145 | -3 | -2% | 1,239,500 |
| 2010/06/17 | 150 | 150 | 147 | 148 | -2 | -1.3% | 1,333,000 |
| 2010/06/16 | 153 | 153 | 149 | 150 | +1 | +0.7% | 2,269,000 |
| 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 |
3651～
3700
件表示中 / 3737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 | 9,000円 | -1.1% | - | 2.22% | 29.13倍 | 0.63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 | 247,100円 | +5.6% | +3.6% | 3.24% | 14.64倍 | 0.93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 | 205,700円 | -0.6% | -22.9% | 4.76% | 6.32倍 | 0.63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 | 31,300円 | -37.2% | - | 3.83% | - | 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
