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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/08/28 | 1,242 | 1,242 | 1,224 | 1,229 | -7 | -0.6% | 64,000 |
| 2017/08/25 | 1,239 | 1,243 | 1,227 | 1,236 | -9 | -0.7% | 62,500 |
| 2017/08/24 | 1,245 | 1,257 | 1,238 | 1,245 | ±0 | ±0% | 82,100 |
| 2017/08/23 | 1,251 | 1,253 | 1,238 | 1,245 | ±0 | ±0% | 79,200 |
| 2017/08/22 | 1,262 | 1,267 | 1,245 | 1,245 | -8 | -0.6% | 53,700 |
| 2017/08/21 | 1,249 | 1,263 | 1,249 | 1,253 | ±0 | ±0% | 61,800 |
| 2017/08/18 | 1,244 | 1,269 | 1,244 | 1,253 | -21 | -1.6% | 82,100 |
| 2017/08/17 | 1,230 | 1,285 | 1,230 | 1,274 | +25 | +2% | 125,600 |
| 2017/08/16 | 1,255 | 1,267 | 1,247 | 1,249 | -3 | -0.2% | 69,800 |
| 2017/08/15 | 1,270 | 1,277 | 1,250 | 1,252 | -11 | -0.9% | 109,800 |
| 2017/08/14 | 1,268 | 1,299 | 1,261 | 1,263 | -21 | -1.6% | 176,500 |
| 2017/08/10 | 1,361 | 1,368 | 1,280 | 1,284 | -75 | -5.5% | 351,500 |
| 2017/08/09 | 1,403 | 1,422 | 1,350 | 1,359 | -12 | -0.9% | 331,600 |
| 2017/08/08 | 1,366 | 1,374 | 1,353 | 1,371 | +3 | +0.2% | 87,300 |
| 2017/08/07 | 1,352 | 1,379 | 1,352 | 1,368 | +22 | +1.6% | 91,700 |
| 2017/08/04 | 1,335 | 1,349 | 1,329 | 1,346 | +6 | +0.4% | 77,400 |
| 2017/08/03 | 1,323 | 1,340 | 1,320 | 1,340 | +8 | +0.6% | 64,400 |
| 2017/08/02 | 1,333 | 1,336 | 1,311 | 1,332 | +7 | +0.5% | 54,400 |
| 2017/08/01 | 1,336 | 1,345 | 1,314 | 1,325 | -10 | -0.7% | 77,300 |
| 2017/07/31 | 1,312 | 1,345 | 1,308 | 1,335 | +13 | +1% | 75,100 |
| 2017/07/28 | 1,313 | 1,329 | 1,304 | 1,322 | +7 | +0.5% | 77,800 |
| 2017/07/27 | 1,326 | 1,334 | 1,311 | 1,315 | -7 | -0.5% | 113,900 |
| 2017/07/26 | 1,346 | 1,346 | 1,316 | 1,322 | -23 | -1.7% | 82,200 |
| 2017/07/25 | 1,367 | 1,370 | 1,339 | 1,345 | -22 | -1.6% | 57,000 |
| 2017/07/24 | 1,366 | 1,369 | 1,352 | 1,367 | -5 | -0.4% | 61,100 |
| 2017/07/21 | 1,344 | 1,375 | 1,343 | 1,372 | +23 | +1.7% | 92,600 |
| 2017/07/20 | 1,298 | 1,359 | 1,298 | 1,349 | +52 | +4% | 118,600 |
| 2017/07/19 | 1,320 | 1,324 | 1,294 | 1,297 | -27 | -2% | 106,400 |
| 2017/07/18 | 1,315 | 1,332 | 1,315 | 1,324 | -1 | -0.1% | 105,100 |
| 2017/07/14 | 1,335 | 1,338 | 1,318 | 1,325 | -14 | -1% | 137,000 |
| 2017/07/13 | 1,350 | 1,358 | 1,335 | 1,339 | -25 | -1.8% | 199,300 |
| 2017/07/12 | 1,399 | 1,399 | 1,354 | 1,364 | -28 | -2% | 122,900 |
| 2017/07/11 | 1,407 | 1,417 | 1,384 | 1,392 | -13 | -0.9% | 92,700 |
1901～
1950
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
