ニチレキグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,304 | 1,314 | 1,261 | 1,270 | -23 | -1.8% | 93,900 |
| 2022/11/08 | 1,290 | 1,302 | 1,277 | 1,293 | +6 | +0.5% | 66,800 |
| 2022/11/07 | 1,289 | 1,297 | 1,286 | 1,287 | -2 | -0.2% | 28,500 |
| 2022/11/04 | 1,286 | 1,292 | 1,281 | 1,289 | -5 | -0.4% | 45,300 |
| 2022/11/02 | 1,296 | 1,304 | 1,291 | 1,294 | -7 | -0.5% | 29,900 |
| 2022/11/01 | 1,305 | 1,311 | 1,299 | 1,301 | -5 | -0.4% | 16,900 |
| 2022/10/31 | 1,301 | 1,308 | 1,292 | 1,306 | +9 | +0.7% | 18,800 |
| 2022/10/28 | 1,301 | 1,312 | 1,290 | 1,297 | -23 | -1.7% | 113,000 |
| 2022/10/27 | 1,330 | 1,344 | 1,316 | 1,320 | -10 | -0.8% | 22,700 |
| 2022/10/26 | 1,343 | 1,344 | 1,320 | 1,330 | -11 | -0.8% | 47,500 |
| 2022/10/25 | 1,323 | 1,349 | 1,318 | 1,341 | +18 | +1.4% | 22,900 |
| 2022/10/24 | 1,332 | 1,336 | 1,318 | 1,323 | -2 | -0.2% | 15,700 |
| 2022/10/21 | 1,317 | 1,348 | 1,317 | 1,325 | +1 | +0.1% | 17,300 |
| 2022/10/20 | 1,331 | 1,331 | 1,311 | 1,324 | -18 | -1.3% | 37,900 |
| 2022/10/19 | 1,365 | 1,365 | 1,328 | 1,342 | -16 | -1.2% | 28,100 |
| 2022/10/18 | 1,350 | 1,364 | 1,340 | 1,358 | +19 | +1.4% | 23,600 |
| 2022/10/17 | 1,338 | 1,347 | 1,334 | 1,339 | ±0 | ±0% | 26,000 |
| 2022/10/14 | 1,341 | 1,349 | 1,320 | 1,339 | +25 | +1.9% | 42,000 |
| 2022/10/13 | 1,325 | 1,335 | 1,314 | 1,314 | -12 | -0.9% | 32,500 |
| 2022/10/12 | 1,299 | 1,328 | 1,298 | 1,326 | +18 | +1.4% | 44,300 |
| 2022/10/11 | 1,327 | 1,334 | 1,302 | 1,308 | -33 | -2.5% | 38,000 |
| 2022/10/07 | 1,354 | 1,355 | 1,336 | 1,341 | -22 | -1.6% | 46,700 |
| 2022/10/06 | 1,360 | 1,388 | 1,354 | 1,363 | +3 | +0.2% | 78,800 |
| 2022/10/05 | 1,356 | 1,378 | 1,349 | 1,360 | +13 | +1% | 78,000 |
| 2022/10/04 | 1,318 | 1,348 | 1,308 | 1,347 | +66 | +5.2% | 57,000 |
| 2022/10/03 | 1,278 | 1,288 | 1,267 | 1,281 | -2 | -0.2% | 22,700 |
| 2022/09/30 | 1,318 | 1,323 | 1,282 | 1,283 | -35 | -2.7% | 23,700 |
| 2022/09/29 | 1,329 | 1,329 | 1,305 | 1,318 | +19 | +1.5% | 35,600 |
| 2022/09/28 | 1,274 | 1,299 | 1,270 | 1,299 | +24 | +1.9% | 49,300 |
| 2022/09/27 | 1,308 | 1,316 | 1,275 | 1,275 | -23 | -1.8% | 53,700 |
| 2022/09/26 | 1,303 | 1,305 | 1,292 | 1,298 | -6 | -0.5% | 66,400 |
| 2022/09/22 | 1,295 | 1,306 | 1,290 | 1,304 | +4 | +0.3% | 26,400 |
| 2022/09/21 | 1,313 | 1,313 | 1,296 | 1,300 | -13 | -1% | 17,900 |
| 2022/09/20 | 1,297 | 1,315 | 1,295 | 1,313 | +22 | +1.7% | 17,600 |
| 2022/09/16 | 1,300 | 1,308 | 1,290 | 1,291 | -15 | -1.1% | 26,000 |
| 2022/09/15 | 1,301 | 1,308 | 1,288 | 1,306 | -2 | -0.2% | 44,800 |
| 2022/09/14 | 1,320 | 1,320 | 1,305 | 1,308 | -23 | -1.7% | 34,500 |
| 2022/09/13 | 1,345 | 1,345 | 1,331 | 1,331 | -14 | -1% | 10,900 |
| 2022/09/12 | 1,352 | 1,357 | 1,340 | 1,345 | +3 | +0.2% | 15,200 |
| 2022/09/09 | 1,338 | 1,350 | 1,334 | 1,342 | -7 | -0.5% | 35,700 |
| 2022/09/08 | 1,325 | 1,352 | 1,319 | 1,349 | +26 | +2% | 37,800 |
| 2022/09/07 | 1,330 | 1,331 | 1,311 | 1,323 | -17 | -1.3% | 29,900 |
| 2022/09/06 | 1,349 | 1,354 | 1,331 | 1,340 | -9 | -0.7% | 42,900 |
| 2022/09/05 | 1,338 | 1,351 | 1,338 | 1,349 | +6 | +0.4% | 22,600 |
| 2022/09/02 | 1,348 | 1,348 | 1,330 | 1,343 | -7 | -0.5% | 33,900 |
| 2022/09/01 | 1,359 | 1,363 | 1,349 | 1,350 | -14 | -1% | 45,500 |
| 2022/08/31 | 1,367 | 1,372 | 1,360 | 1,364 | -19 | -1.4% | 35,000 |
| 2022/08/30 | 1,390 | 1,390 | 1,367 | 1,383 | +12 | +0.9% | 21,700 |
| 2022/08/29 | 1,370 | 1,382 | 1,359 | 1,371 | -13 | -0.9% | 55,900 |
| 2022/08/26 | 1,387 | 1,395 | 1,382 | 1,384 | -4 | -0.3% | 17,800 |
651～
700
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「ニチレキＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ニチレキＧ | 245,000円 | +5.6% | +3.6% | 3.27% | 14.52倍 | 0.92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 |
| 出光興産 | 89,800円 | -14.0% | -73.9% | 4.01% | 22.00倍 | 0.64倍 |
|
石油元売り２位。石油化学や原油・石炭開発も。昭和シェル石油と１９年４月１日に経営統合 |
| コスモエネＨＤ | 629,600円 | -7.9% | -19.7% | 5.24% | 9.74倍 | 0.88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 |
| ユシロ | 203,700円 | -0.6% | -22.9% | 4.81% | 6.26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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
