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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/21 | 1,380 | 1,384 | 1,370 | 1,382 | +2 | +0.1% | 45,500 |
| 2017/09/20 | 1,368 | 1,387 | 1,363 | 1,380 | +11 | +0.8% | 58,400 |
| 2017/09/19 | 1,352 | 1,370 | 1,343 | 1,369 | +20 | +1.5% | 67,500 |
| 2017/09/15 | 1,330 | 1,349 | 1,327 | 1,349 | +19 | +1.4% | 71,100 |
| 2017/09/14 | 1,324 | 1,331 | 1,316 | 1,330 | -2 | -0.2% | 39,300 |
| 2017/09/13 | 1,330 | 1,336 | 1,319 | 1,332 | +1 | +0.1% | 30,500 |
| 2017/09/12 | 1,330 | 1,340 | 1,322 | 1,331 | +12 | +0.9% | 50,800 |
| 2017/09/11 | 1,326 | 1,331 | 1,316 | 1,319 | +3 | +0.2% | 52,600 |
| 2017/09/08 | 1,324 | 1,328 | 1,310 | 1,316 | -12 | -0.9% | 73,600 |
| 2017/09/07 | 1,317 | 1,330 | 1,313 | 1,328 | +18 | +1.4% | 47,700 |
| 2017/09/06 | 1,282 | 1,313 | 1,274 | 1,310 | +8 | +0.6% | 72,100 |
| 2017/09/05 | 1,305 | 1,325 | 1,298 | 1,302 | -3 | -0.2% | 110,500 |
| 2017/09/04 | 1,318 | 1,335 | 1,298 | 1,305 | -20 | -1.5% | 76,700 |
| 2017/09/01 | 1,299 | 1,326 | 1,295 | 1,325 | +22 | +1.7% | 70,500 |
| 2017/08/31 | 1,316 | 1,316 | 1,287 | 1,303 | -4 | -0.3% | 85,700 |
| 2017/08/30 | 1,250 | 1,307 | 1,241 | 1,307 | +56 | +4.5% | 158,100 |
| 2017/08/29 | 1,218 | 1,257 | 1,218 | 1,251 | +22 | +1.8% | 124,800 |
1901～
1950
件表示中 / 3768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 | 279,200円 | +5.6% | +3.6% | 2.87% | 16.40倍 | 1.04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 | 99,700円 | -14.0% | -73.9% | 3.61% | 24.42倍 | 0.71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 | 714,400円 | -7.9% | -19.7% | 4.62% | 11.03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 | 230,100円 | -0.6% | -22.9% | 4.26% | 7.01倍 | 0.70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 | 10,000円 | -0.1% | - | 2.00% | 144.93倍 | 0.70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
