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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,254 | 1,258 | 1,225 | 1,230 | -27 | -2.1% | 74,000 |
| 2018/09/27 | 1,283 | 1,283 | 1,250 | 1,257 | -27 | -2.1% | 76,100 |
| 2018/09/26 | 1,266 | 1,285 | 1,245 | 1,284 | +8 | +0.6% | 67,700 |
| 2018/09/25 | 1,246 | 1,279 | 1,230 | 1,276 | +40 | +3.2% | 143,700 |
| 2018/09/21 | 1,230 | 1,238 | 1,210 | 1,236 | +11 | +0.9% | 80,200 |
| 2018/09/20 | 1,242 | 1,242 | 1,212 | 1,225 | -18 | -1.4% | 78,800 |
| 2018/09/19 | 1,228 | 1,247 | 1,210 | 1,243 | +13 | +1.1% | 67,600 |
| 2018/09/18 | 1,222 | 1,230 | 1,193 | 1,230 | +15 | +1.2% | 84,700 |
| 2018/09/14 | 1,202 | 1,231 | 1,197 | 1,215 | -17 | -1.4% | 82,100 |
| 2018/09/13 | 1,222 | 1,249 | 1,220 | 1,232 | +14 | +1.1% | 43,400 |
| 2018/09/12 | 1,243 | 1,244 | 1,200 | 1,218 | -25 | -2% | 45,400 |
| 2018/09/11 | 1,251 | 1,251 | 1,219 | 1,243 | +3 | +0.2% | 56,100 |
| 2018/09/10 | 1,228 | 1,257 | 1,226 | 1,240 | -34 | -2.7% | 73,800 |
| 2018/09/07 | 1,250 | 1,300 | 1,226 | 1,274 | +54 | +4.4% | 200,800 |
| 2018/09/06 | 1,199 | 1,238 | 1,177 | 1,220 | +51 | +4.4% | 96,000 |
| 2018/09/05 | 1,170 | 1,186 | 1,163 | 1,169 | +2 | +0.2% | 27,000 |
| 2018/09/04 | 1,167 | 1,181 | 1,161 | 1,167 | -4 | -0.3% | 21,300 |
| 2018/09/03 | 1,199 | 1,199 | 1,165 | 1,171 | -28 | -2.3% | 24,400 |
| 2018/08/31 | 1,193 | 1,215 | 1,192 | 1,199 | -5 | -0.4% | 14,800 |
| 2018/08/30 | 1,210 | 1,229 | 1,198 | 1,204 | +9 | +0.8% | 27,000 |
| 2018/08/29 | 1,195 | 1,203 | 1,187 | 1,195 | +6 | +0.5% | 25,100 |
| 2018/08/28 | 1,210 | 1,212 | 1,188 | 1,189 | -14 | -1.2% | 30,800 |
| 2018/08/27 | 1,236 | 1,236 | 1,191 | 1,203 | -18 | -1.5% | 49,500 |
| 2018/08/24 | 1,233 | 1,233 | 1,216 | 1,221 | -9 | -0.7% | 22,200 |
| 2018/08/23 | 1,209 | 1,244 | 1,209 | 1,230 | +21 | +1.7% | 48,600 |
| 2018/08/22 | 1,182 | 1,215 | 1,182 | 1,209 | +27 | +2.3% | 22,800 |
| 2018/08/21 | 1,181 | 1,196 | 1,172 | 1,182 | -11 | -0.9% | 31,600 |
| 2018/08/20 | 1,209 | 1,214 | 1,193 | 1,193 | -28 | -2.3% | 24,500 |
| 2018/08/17 | 1,217 | 1,246 | 1,214 | 1,221 | +11 | +0.9% | 30,000 |
| 2018/08/16 | 1,213 | 1,216 | 1,187 | 1,210 | -4 | -0.3% | 53,800 |
| 2018/08/15 | 1,231 | 1,253 | 1,209 | 1,214 | -17 | -1.4% | 44,400 |
| 2018/08/14 | 1,220 | 1,233 | 1,196 | 1,231 | -6 | -0.5% | 66,000 |
| 2018/08/13 | 1,242 | 1,249 | 1,220 | 1,237 | -3 | -0.2% | 66,800 |
| 2018/08/10 | 1,299 | 1,303 | 1,240 | 1,240 | -54 | -4.2% | 66,500 |
| 2018/08/09 | 1,210 | 1,304 | 1,210 | 1,294 | +49 | +3.9% | 305,300 |
| 2018/08/08 | 1,259 | 1,263 | 1,239 | 1,245 | -20 | -1.6% | 115,300 |
| 2018/08/07 | 1,267 | 1,274 | 1,238 | 1,265 | +28 | +2.3% | 40,200 |
| 2018/08/06 | 1,238 | 1,255 | 1,229 | 1,237 | -3 | -0.2% | 29,800 |
| 2018/08/03 | 1,264 | 1,268 | 1,236 | 1,240 | -22 | -1.7% | 34,000 |
| 2018/08/02 | 1,265 | 1,288 | 1,258 | 1,262 | -8 | -0.6% | 49,900 |
| 2018/08/01 | 1,247 | 1,277 | 1,245 | 1,270 | +18 | +1.4% | 34,600 |
| 2018/07/31 | 1,260 | 1,271 | 1,238 | 1,252 | -3 | -0.2% | 65,400 |
| 2018/07/30 | 1,250 | 1,265 | 1,236 | 1,255 | +4 | +0.3% | 45,300 |
| 2018/07/27 | 1,254 | 1,261 | 1,246 | 1,251 | -3 | -0.2% | 37,800 |
| 2018/07/26 | 1,247 | 1,257 | 1,235 | 1,254 | +44 | +3.6% | 93,400 |
| 2018/07/25 | 1,196 | 1,212 | 1,195 | 1,210 | +18 | +1.5% | 38,300 |
| 2018/07/24 | 1,175 | 1,192 | 1,168 | 1,192 | +33 | +2.8% | 31,100 |
| 2018/07/23 | 1,160 | 1,175 | 1,153 | 1,159 | -12 | -1% | 30,900 |
| 2018/07/20 | 1,180 | 1,190 | 1,167 | 1,171 | -18 | -1.5% | 26,900 |
| 2018/07/19 | 1,195 | 1,200 | 1,186 | 1,189 | -11 | -0.9% | 25,400 |
1651～
1700
件表示中 / 3736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 | 243,200円 | +5.6% | +3.6% | 3.29% | 14.41倍 | 0.91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 | 89,000円 | -14.0% | -73.9% | 4.04% | 21.80倍 | 0.63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 | 616,100円 | -7.9% | -19.7% | 5.36% | 9.53倍 | 0.86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 | 201,100円 | -0.6% | -22.9% | 4.87% | 6.18倍 | 0.62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
