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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 1,358 | 1,364 | 1,343 | 1,343 | -18 | -1.3% | 31,800 |
| 2021/07/19 | 1,369 | 1,383 | 1,359 | 1,361 | -18 | -1.3% | 70,700 |
| 2021/07/16 | 1,377 | 1,386 | 1,375 | 1,379 | +2 | +0.1% | 41,100 |
| 2021/07/15 | 1,389 | 1,400 | 1,373 | 1,377 | ±0 | ±0% | 68,000 |
| 2021/07/14 | 1,372 | 1,389 | 1,369 | 1,377 | +5 | +0.4% | 30,600 |
| 2021/07/13 | 1,363 | 1,379 | 1,363 | 1,372 | +21 | +1.6% | 66,700 |
| 2021/07/12 | 1,327 | 1,362 | 1,326 | 1,351 | +51 | +3.9% | 119,300 |
| 2021/07/09 | 1,289 | 1,304 | 1,285 | 1,300 | ±0 | ±0% | 89,700 |
| 2021/07/08 | 1,303 | 1,313 | 1,293 | 1,300 | -1 | -0.1% | 66,000 |
| 2021/07/07 | 1,310 | 1,313 | 1,300 | 1,301 | -17 | -1.3% | 32,100 |
| 2021/07/06 | 1,308 | 1,323 | 1,308 | 1,318 | +7 | +0.5% | 30,100 |
| 2021/07/05 | 1,317 | 1,322 | 1,311 | 1,311 | -8 | -0.6% | 30,200 |
| 2021/07/02 | 1,307 | 1,322 | 1,307 | 1,319 | +12 | +0.9% | 38,500 |
| 2021/07/01 | 1,308 | 1,314 | 1,301 | 1,307 | ±0 | ±0% | 69,500 |
| 2021/06/30 | 1,324 | 1,327 | 1,307 | 1,307 | -8 | -0.6% | 112,600 |
| 2021/06/29 | 1,305 | 1,319 | 1,293 | 1,315 | +1 | +0.1% | 80,500 |
| 2021/06/28 | 1,310 | 1,322 | 1,310 | 1,314 | +1 | +0.1% | 51,900 |
| 2021/06/25 | 1,325 | 1,329 | 1,311 | 1,313 | -3 | -0.2% | 62,600 |
| 2021/06/24 | 1,307 | 1,318 | 1,307 | 1,316 | +5 | +0.4% | 31,000 |
| 2021/06/23 | 1,310 | 1,317 | 1,308 | 1,311 | -1 | -0.1% | 52,400 |
| 2021/06/22 | 1,308 | 1,320 | 1,294 | 1,312 | +27 | +2.1% | 50,200 |
| 2021/06/21 | 1,288 | 1,290 | 1,275 | 1,285 | -25 | -1.9% | 79,200 |
| 2021/06/18 | 1,321 | 1,321 | 1,301 | 1,310 | -7 | -0.5% | 96,100 |
| 2021/06/17 | 1,336 | 1,337 | 1,317 | 1,317 | -16 | -1.2% | 35,200 |
| 2021/06/16 | 1,318 | 1,335 | 1,318 | 1,333 | +16 | +1.2% | 35,800 |
| 2021/06/15 | 1,312 | 1,325 | 1,298 | 1,317 | +3 | +0.2% | 83,200 |
| 2021/06/14 | 1,318 | 1,319 | 1,303 | 1,314 | -9 | -0.7% | 59,800 |
| 2021/06/11 | 1,349 | 1,349 | 1,323 | 1,323 | -23 | -1.7% | 93,300 |
| 2021/06/10 | 1,349 | 1,353 | 1,340 | 1,346 | -3 | -0.2% | 63,600 |
| 2021/06/09 | 1,354 | 1,364 | 1,349 | 1,349 | -2 | -0.1% | 43,000 |
| 2021/06/08 | 1,355 | 1,360 | 1,345 | 1,351 | -2 | -0.1% | 81,100 |
| 2021/06/07 | 1,372 | 1,378 | 1,351 | 1,353 | -2 | -0.1% | 74,400 |
| 2021/06/04 | 1,345 | 1,362 | 1,337 | 1,355 | +11 | +0.8% | 56,800 |
| 2021/06/03 | 1,375 | 1,375 | 1,342 | 1,344 | -31 | -2.3% | 136,900 |
| 2021/06/02 | 1,355 | 1,376 | 1,346 | 1,375 | +21 | +1.6% | 152,300 |
| 2021/06/01 | 1,340 | 1,354 | 1,324 | 1,354 | +18 | +1.3% | 108,800 |
| 2021/05/31 | 1,349 | 1,354 | 1,329 | 1,336 | -9 | -0.7% | 153,900 |
| 2021/05/28 | 1,341 | 1,351 | 1,326 | 1,345 | +34 | +2.6% | 210,700 |
| 2021/05/27 | 1,320 | 1,328 | 1,308 | 1,311 | -7 | -0.5% | 167,500 |
| 2021/05/26 | 1,320 | 1,326 | 1,298 | 1,318 | -10 | -0.8% | 244,800 |
| 2021/05/25 | 1,322 | 1,347 | 1,306 | 1,328 | +19 | +1.5% | 179,800 |
| 2021/05/24 | 1,317 | 1,324 | 1,307 | 1,309 | -11 | -0.8% | 80,500 |
| 2021/05/21 | 1,337 | 1,340 | 1,318 | 1,320 | -9 | -0.7% | 116,100 |
| 2021/05/20 | 1,305 | 1,338 | 1,305 | 1,329 | +24 | +1.8% | 83,600 |
| 2021/05/19 | 1,295 | 1,316 | 1,291 | 1,305 | +9 | +0.7% | 76,000 |
| 2021/05/18 | 1,295 | 1,301 | 1,284 | 1,296 | -5 | -0.4% | 53,800 |
| 2021/05/17 | 1,318 | 1,325 | 1,290 | 1,301 | +11 | +0.9% | 67,600 |
| 2021/05/14 | 1,300 | 1,306 | 1,289 | 1,290 | +16 | +1.3% | 72,100 |
| 2021/05/13 | 1,300 | 1,307 | 1,274 | 1,274 | -46 | -3.5% | 90,800 |
| 2021/05/12 | 1,345 | 1,362 | 1,320 | 1,320 | -27 | -2% | 104,100 |
1001～
1050
件表示中 / 3767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 | 277,300円 | +5.6% | +3.6% | 2.88% | 16.29倍 | 1.03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 | 99,300円 | -14.0% | -73.9% | 3.63% | 24.32倍 | 0.70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 | 715,400円 | -7.9% | -19.7% | 4.61% | 11.05倍 | 1.00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 | 227,500円 | -0.6% | -22.9% | 4.31% | 6.93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 |
| 日本コークス | 9,700円 | -0.1% | - | 2.06% | 140.58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 |
市場注目の銘柄
チャート関連のコラム
