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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 1,200 | 1,206 | 1,191 | 1,202 | +2 | +0.2% | 30,000 |
| 2018/05/02 | 1,188 | 1,201 | 1,184 | 1,200 | +17 | +1.4% | 21,100 |
| 2018/05/01 | 1,202 | 1,205 | 1,178 | 1,183 | -21 | -1.7% | 39,200 |
| 2018/04/27 | 1,230 | 1,230 | 1,198 | 1,204 | -14 | -1.1% | 39,800 |
| 2018/04/26 | 1,218 | 1,225 | 1,213 | 1,218 | ±0 | ±0% | 35,800 |
| 2018/04/25 | 1,200 | 1,219 | 1,195 | 1,218 | +13 | +1.1% | 25,300 |
| 2018/04/24 | 1,200 | 1,215 | 1,194 | 1,205 | +11 | +0.9% | 39,800 |
| 2018/04/23 | 1,206 | 1,209 | 1,192 | 1,194 | -13 | -1.1% | 26,600 |
| 2018/04/20 | 1,218 | 1,222 | 1,203 | 1,207 | -12 | -1% | 41,300 |
| 2018/04/19 | 1,185 | 1,226 | 1,185 | 1,219 | +31 | +2.6% | 103,700 |
| 2018/04/18 | 1,198 | 1,199 | 1,183 | 1,188 | -8 | -0.7% | 69,900 |
| 2018/04/17 | 1,230 | 1,230 | 1,191 | 1,196 | -34 | -2.8% | 55,100 |
| 2018/04/16 | 1,235 | 1,243 | 1,222 | 1,230 | +2 | +0.2% | 34,600 |
| 2018/04/13 | 1,225 | 1,238 | 1,206 | 1,228 | +11 | +0.9% | 43,200 |
| 2018/04/12 | 1,227 | 1,229 | 1,208 | 1,217 | -11 | -0.9% | 52,600 |
| 2018/04/11 | 1,238 | 1,238 | 1,221 | 1,228 | -13 | -1% | 41,400 |
| 2018/04/10 | 1,202 | 1,249 | 1,195 | 1,241 | +33 | +2.7% | 81,800 |
| 2018/04/09 | 1,196 | 1,215 | 1,186 | 1,208 | +9 | +0.8% | 51,000 |
| 2018/04/06 | 1,187 | 1,208 | 1,184 | 1,199 | +10 | +0.8% | 53,700 |
| 2018/04/05 | 1,208 | 1,208 | 1,182 | 1,189 | -14 | -1.2% | 60,900 |
| 2018/04/04 | 1,213 | 1,213 | 1,195 | 1,203 | +8 | +0.7% | 51,900 |
| 2018/04/03 | 1,199 | 1,202 | 1,192 | 1,195 | -20 | -1.6% | 42,400 |
| 2018/04/02 | 1,226 | 1,227 | 1,208 | 1,215 | -14 | -1.1% | 30,600 |
| 2018/03/30 | 1,209 | 1,235 | 1,202 | 1,229 | +31 | +2.6% | 55,400 |
| 2018/03/29 | 1,219 | 1,219 | 1,181 | 1,198 | -9 | -0.7% | 39,300 |
| 2018/03/28 | 1,201 | 1,213 | 1,187 | 1,207 | -32 | -2.6% | 42,900 |
| 2018/03/27 | 1,201 | 1,239 | 1,199 | 1,239 | +45 | +3.8% | 69,000 |
| 2018/03/26 | 1,203 | 1,211 | 1,177 | 1,194 | -9 | -0.7% | 65,500 |
| 2018/03/23 | 1,236 | 1,244 | 1,199 | 1,203 | -55 | -4.4% | 82,300 |
| 2018/03/22 | 1,255 | 1,265 | 1,238 | 1,258 | +10 | +0.8% | 71,700 |
| 2018/03/20 | 1,257 | 1,258 | 1,238 | 1,248 | -20 | -1.6% | 58,600 |
| 2018/03/19 | 1,271 | 1,289 | 1,260 | 1,268 | -22 | -1.7% | 36,300 |
| 2018/03/16 | 1,314 | 1,317 | 1,286 | 1,290 | -26 | -2% | 46,300 |
| 2018/03/15 | 1,334 | 1,335 | 1,308 | 1,316 | -12 | -0.9% | 35,700 |
| 2018/03/14 | 1,335 | 1,338 | 1,322 | 1,328 | -5 | -0.4% | 64,100 |
| 2018/03/13 | 1,312 | 1,335 | 1,306 | 1,333 | +12 | +0.9% | 62,000 |
| 2018/03/12 | 1,341 | 1,348 | 1,311 | 1,321 | -19 | -1.4% | 75,800 |
| 2018/03/09 | 1,336 | 1,367 | 1,336 | 1,340 | +20 | +1.5% | 117,900 |
| 2018/03/08 | 1,329 | 1,342 | 1,313 | 1,320 | +5 | +0.4% | 76,200 |
| 2018/03/07 | 1,340 | 1,366 | 1,312 | 1,315 | -36 | -2.7% | 96,000 |
| 2018/03/06 | 1,345 | 1,362 | 1,321 | 1,351 | +8 | +0.6% | 127,300 |
| 2018/03/05 | 1,374 | 1,387 | 1,339 | 1,343 | -43 | -3.1% | 85,600 |
| 2018/03/02 | 1,399 | 1,412 | 1,381 | 1,386 | -49 | -3.4% | 83,100 |
| 2018/03/01 | 1,489 | 1,492 | 1,434 | 1,435 | -57 | -3.8% | 116,400 |
| 2018/02/28 | 1,451 | 1,517 | 1,451 | 1,492 | +11 | +0.7% | 152,200 |
| 2018/02/27 | 1,480 | 1,510 | 1,469 | 1,481 | +26 | +1.8% | 227,800 |
| 2018/02/26 | 1,449 | 1,466 | 1,432 | 1,455 | +25 | +1.7% | 143,200 |
| 2018/02/23 | 1,426 | 1,440 | 1,403 | 1,430 | +4 | +0.3% | 83,600 |
| 2018/02/22 | 1,412 | 1,431 | 1,398 | 1,426 | +24 | +1.7% | 106,200 |
| 2018/02/21 | 1,367 | 1,407 | 1,360 | 1,402 | +38 | +2.8% | 94,600 |
1751～
1800
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
