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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,371 | 1,387 | 1,358 | 1,382 | +6 | +0.4% | 65,500 |
| 2017/12/04 | 1,379 | 1,403 | 1,374 | 1,376 | +10 | +0.7% | 79,100 |
| 2017/12/01 | 1,366 | 1,371 | 1,352 | 1,366 | +8 | +0.6% | 63,800 |
| 2017/11/30 | 1,387 | 1,393 | 1,358 | 1,358 | -16 | -1.2% | 120,600 |
| 2017/11/29 | 1,354 | 1,375 | 1,349 | 1,374 | +17 | +1.3% | 62,800 |
| 2017/11/28 | 1,341 | 1,369 | 1,341 | 1,357 | +5 | +0.4% | 76,800 |
| 2017/11/27 | 1,362 | 1,362 | 1,345 | 1,352 | +20 | +1.5% | 82,400 |
| 2017/11/24 | 1,325 | 1,335 | 1,316 | 1,332 | +7 | +0.5% | 75,800 |
| 2017/11/22 | 1,325 | 1,354 | 1,323 | 1,325 | +10 | +0.8% | 111,500 |
| 2017/11/21 | 1,303 | 1,321 | 1,303 | 1,315 | +15 | +1.2% | 61,100 |
| 2017/11/20 | 1,294 | 1,308 | 1,288 | 1,300 | -6 | -0.5% | 42,500 |
| 2017/11/17 | 1,315 | 1,328 | 1,302 | 1,306 | -8 | -0.6% | 69,500 |
| 2017/11/16 | 1,294 | 1,325 | 1,291 | 1,314 | +19 | +1.5% | 84,400 |
| 2017/11/15 | 1,285 | 1,308 | 1,272 | 1,295 | +1 | +0.1% | 183,100 |
| 2017/11/14 | 1,311 | 1,314 | 1,292 | 1,294 | -26 | -2% | 68,200 |
| 2017/11/13 | 1,340 | 1,343 | 1,309 | 1,320 | -21 | -1.6% | 72,600 |
| 2017/11/10 | 1,348 | 1,362 | 1,341 | 1,341 | -32 | -2.3% | 74,400 |
| 2017/11/09 | 1,371 | 1,381 | 1,347 | 1,373 | +6 | +0.4% | 99,000 |
| 2017/11/08 | 1,436 | 1,441 | 1,343 | 1,367 | -74 | -5.1% | 206,900 |
| 2017/11/07 | 1,417 | 1,446 | 1,415 | 1,441 | +25 | +1.8% | 84,900 |
| 2017/11/06 | 1,426 | 1,447 | 1,416 | 1,416 | -8 | -0.6% | 66,800 |
| 2017/11/02 | 1,423 | 1,432 | 1,412 | 1,424 | -8 | -0.6% | 51,200 |
| 2017/11/01 | 1,432 | 1,439 | 1,412 | 1,432 | ±0 | ±0% | 51,000 |
| 2017/10/31 | 1,410 | 1,434 | 1,402 | 1,432 | +44 | +3.2% | 65,300 |
| 2017/10/30 | 1,403 | 1,409 | 1,380 | 1,388 | -16 | -1.1% | 125,500 |
| 2017/10/27 | 1,401 | 1,419 | 1,401 | 1,404 | +10 | +0.7% | 61,800 |
| 2017/10/26 | 1,387 | 1,402 | 1,385 | 1,394 | +1 | +0.1% | 63,200 |
| 2017/10/25 | 1,412 | 1,418 | 1,385 | 1,393 | -17 | -1.2% | 73,300 |
| 2017/10/24 | 1,385 | 1,412 | 1,383 | 1,410 | +33 | +2.4% | 62,800 |
| 2017/10/23 | 1,378 | 1,394 | 1,373 | 1,377 | +6 | +0.4% | 69,200 |
| 2017/10/20 | 1,368 | 1,390 | 1,368 | 1,371 | -3 | -0.2% | 48,000 |
| 2017/10/19 | 1,397 | 1,400 | 1,374 | 1,374 | -23 | -1.6% | 57,200 |
| 2017/10/18 | 1,407 | 1,413 | 1,390 | 1,397 | -23 | -1.6% | 58,600 |
| 2017/10/17 | 1,431 | 1,435 | 1,419 | 1,420 | -18 | -1.3% | 56,400 |
| 2017/10/16 | 1,444 | 1,449 | 1,435 | 1,438 | ±0 | ±0% | 45,600 |
| 2017/10/13 | 1,433 | 1,449 | 1,428 | 1,438 | -6 | -0.4% | 56,900 |
| 2017/10/12 | 1,442 | 1,454 | 1,432 | 1,444 | ±0 | ±0% | 61,000 |
| 2017/10/11 | 1,453 | 1,467 | 1,443 | 1,444 | -22 | -1.5% | 57,800 |
| 2017/10/10 | 1,418 | 1,468 | 1,416 | 1,466 | +41 | +2.9% | 87,400 |
| 2017/10/06 | 1,443 | 1,449 | 1,416 | 1,425 | -7 | -0.5% | 49,100 |
| 2017/10/05 | 1,486 | 1,486 | 1,430 | 1,432 | -56 | -3.8% | 104,400 |
| 2017/10/04 | 1,478 | 1,504 | 1,466 | 1,488 | +10 | +0.7% | 93,300 |
| 2017/10/03 | 1,460 | 1,487 | 1,449 | 1,478 | +29 | +2% | 91,200 |
| 2017/10/02 | 1,450 | 1,465 | 1,433 | 1,449 | +13 | +0.9% | 92,500 |
| 2017/09/29 | 1,435 | 1,441 | 1,426 | 1,436 | +1 | +0.1% | 52,400 |
| 2017/09/28 | 1,415 | 1,436 | 1,395 | 1,435 | +44 | +3.2% | 93,900 |
| 2017/09/27 | 1,435 | 1,443 | 1,380 | 1,391 | -37 | -2.6% | 95,100 |
| 2017/09/26 | 1,396 | 1,428 | 1,394 | 1,428 | +27 | +1.9% | 92,000 |
| 2017/09/25 | 1,397 | 1,404 | 1,385 | 1,401 | +18 | +1.3% | 89,300 |
| 2017/09/22 | 1,370 | 1,386 | 1,361 | 1,383 | +1 | +0.1% | 65,500 |
1851～
1900
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
