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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,286 | 1,286 | 1,264 | 1,280 | -3 | -0.2% | 47,300 |
| 2022/01/24 | 1,294 | 1,294 | 1,277 | 1,283 | -15 | -1.2% | 34,000 |
| 2022/01/21 | 1,281 | 1,298 | 1,275 | 1,298 | +11 | +0.9% | 42,100 |
| 2022/01/20 | 1,301 | 1,305 | 1,281 | 1,287 | +16 | +1.3% | 41,400 |
| 2022/01/19 | 1,301 | 1,309 | 1,267 | 1,271 | -41 | -3.1% | 49,800 |
| 2022/01/18 | 1,338 | 1,340 | 1,312 | 1,312 | -20 | -1.5% | 30,900 |
| 2022/01/17 | 1,350 | 1,358 | 1,331 | 1,332 | -5 | -0.4% | 18,100 |
| 2022/01/14 | 1,349 | 1,349 | 1,316 | 1,337 | -12 | -0.9% | 42,500 |
| 2022/01/13 | 1,382 | 1,383 | 1,349 | 1,349 | -33 | -2.4% | 38,400 |
| 2022/01/12 | 1,375 | 1,403 | 1,375 | 1,382 | +15 | +1.1% | 28,500 |
| 2022/01/11 | 1,394 | 1,394 | 1,356 | 1,367 | -20 | -1.4% | 27,400 |
| 2022/01/07 | 1,389 | 1,407 | 1,381 | 1,387 | -8 | -0.6% | 38,500 |
| 2022/01/06 | 1,401 | 1,416 | 1,386 | 1,395 | -15 | -1.1% | 33,700 |
| 2022/01/05 | 1,441 | 1,441 | 1,400 | 1,410 | -4 | -0.3% | 55,900 |
| 2022/01/04 | 1,422 | 1,430 | 1,401 | 1,414 | -8 | -0.6% | 38,600 |
| 2021/12/30 | 1,423 | 1,434 | 1,413 | 1,422 | -2 | -0.1% | 21,200 |
| 2021/12/29 | 1,386 | 1,424 | 1,386 | 1,424 | +29 | +2.1% | 37,300 |
| 2021/12/28 | 1,400 | 1,403 | 1,387 | 1,395 | +9 | +0.6% | 38,700 |
| 2021/12/27 | 1,394 | 1,394 | 1,370 | 1,386 | +1 | +0.1% | 46,700 |
| 2021/12/24 | 1,396 | 1,396 | 1,380 | 1,385 | -1 | -0.1% | 32,300 |
| 2021/12/23 | 1,411 | 1,416 | 1,371 | 1,386 | +5 | +0.4% | 23,400 |
| 2021/12/22 | 1,391 | 1,406 | 1,376 | 1,381 | -8 | -0.6% | 51,600 |
| 2021/12/21 | 1,414 | 1,418 | 1,386 | 1,389 | -4 | -0.3% | 38,700 |
| 2021/12/20 | 1,442 | 1,443 | 1,389 | 1,393 | -64 | -4.4% | 80,000 |
| 2021/12/17 | 1,448 | 1,463 | 1,421 | 1,457 | +6 | +0.4% | 99,800 |
| 2021/12/16 | 1,463 | 1,468 | 1,444 | 1,451 | +4 | +0.3% | 37,300 |
| 2021/12/15 | 1,426 | 1,458 | 1,421 | 1,447 | +12 | +0.8% | 57,400 |
| 2021/12/14 | 1,450 | 1,455 | 1,430 | 1,435 | -20 | -1.4% | 139,600 |
| 2021/12/13 | 1,474 | 1,486 | 1,441 | 1,455 | +1 | +0.1% | 74,100 |
| 2021/12/10 | 1,419 | 1,457 | 1,414 | 1,454 | +41 | +2.9% | 193,300 |
| 2021/12/09 | 1,405 | 1,419 | 1,397 | 1,413 | +8 | +0.6% | 112,800 |
| 2021/12/08 | 1,405 | 1,415 | 1,395 | 1,405 | ±0 | ±0% | 139,800 |
| 2021/12/07 | 1,390 | 1,405 | 1,380 | 1,405 | +23 | +1.7% | 223,500 |
| 2021/12/06 | 1,395 | 1,400 | 1,375 | 1,382 | -13 | -0.9% | 106,100 |
| 2021/12/03 | 1,395 | 1,404 | 1,386 | 1,395 | +3 | +0.2% | 181,100 |
| 2021/12/02 | 1,345 | 1,411 | 1,342 | 1,392 | +26 | +1.9% | 182,600 |
| 2021/12/01 | 1,307 | 1,376 | 1,302 | 1,366 | +59 | +4.5% | 237,600 |
| 2021/11/30 | 1,239 | 1,310 | 1,239 | 1,307 | +66 | +5.3% | 817,500 |
| 2021/11/29 | 1,240 | 1,258 | 1,229 | 1,241 | -13 | -1% | 157,200 |
| 2021/11/26 | 1,270 | 1,270 | 1,236 | 1,254 | -24 | -1.9% | 171,000 |
| 2021/11/25 | 1,275 | 1,280 | 1,266 | 1,278 | +13 | +1% | 120,800 |
| 2021/11/24 | 1,268 | 1,294 | 1,265 | 1,265 | -13 | -1% | 110,800 |
| 2021/11/22 | 1,255 | 1,283 | 1,239 | 1,278 | +14 | +1.1% | 87,300 |
| 2021/11/19 | 1,261 | 1,269 | 1,249 | 1,264 | +8 | +0.6% | 71,200 |
| 2021/11/18 | 1,259 | 1,261 | 1,240 | 1,256 | +7 | +0.6% | 97,100 |
| 2021/11/17 | 1,278 | 1,285 | 1,248 | 1,249 | -36 | -2.8% | 150,800 |
| 2021/11/16 | 1,308 | 1,322 | 1,284 | 1,285 | -6 | -0.5% | 108,300 |
| 2021/11/15 | 1,285 | 1,302 | 1,281 | 1,291 | +8 | +0.6% | 154,600 |
| 2021/11/12 | 1,262 | 1,293 | 1,262 | 1,283 | +21 | +1.7% | 110,000 |
| 2021/11/11 | 1,291 | 1,291 | 1,257 | 1,262 | -30 | -2.3% | 48,900 |
801～
850
件表示中 / 3692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 | 244,600円 | +8.4% | +12.7% | 3.07% | 15.64倍 | 0.97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 | 90,200円 | +5.5% | -36.4% | 3.99% | 7.62倍 | 0.59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 | 590,900円 | +17.2% | +2.1% | 5.58% | 6.20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 |
| ユシロ | 189,200円 | +4.8% | +21.9% | 5.18% | 6.24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 |
| 日本コークス | 8,500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 |
市場注目の銘柄
チャート関連のコラム
