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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,402 | 1,420 | 1,392 | 1,405 | +17 | +1.2% | 105,600 |
| 2017/07/07 | 1,366 | 1,395 | 1,365 | 1,388 | +11 | +0.8% | 118,400 |
| 2017/07/06 | 1,375 | 1,378 | 1,347 | 1,377 | +9 | +0.7% | 148,100 |
| 2017/07/05 | 1,325 | 1,370 | 1,318 | 1,368 | +41 | +3.1% | 172,700 |
| 2017/07/04 | 1,341 | 1,347 | 1,324 | 1,327 | -4 | -0.3% | 129,700 |
| 2017/07/03 | 1,327 | 1,338 | 1,320 | 1,331 | +4 | +0.3% | 75,500 |
| 2017/06/30 | 1,304 | 1,328 | 1,288 | 1,327 | +27 | +2.1% | 112,700 |
| 2017/06/29 | 1,290 | 1,306 | 1,286 | 1,300 | +24 | +1.9% | 73,500 |
| 2017/06/28 | 1,294 | 1,299 | 1,274 | 1,276 | -20 | -1.5% | 61,800 |
| 2017/06/27 | 1,320 | 1,324 | 1,291 | 1,296 | -31 | -2.3% | 97,100 |
| 2017/06/26 | 1,315 | 1,334 | 1,307 | 1,327 | +13 | +1% | 90,200 |
| 2017/06/23 | 1,333 | 1,348 | 1,312 | 1,314 | -14 | -1.1% | 101,900 |
| 2017/06/22 | 1,311 | 1,336 | 1,299 | 1,328 | +19 | +1.5% | 113,100 |
| 2017/06/21 | 1,278 | 1,320 | 1,265 | 1,309 | +25 | +1.9% | 124,500 |
| 2017/06/20 | 1,261 | 1,284 | 1,255 | 1,284 | +29 | +2.3% | 126,000 |
| 2017/06/19 | 1,248 | 1,257 | 1,228 | 1,255 | -6 | -0.5% | 97,000 |
| 2017/06/16 | 1,209 | 1,261 | 1,193 | 1,261 | +43 | +3.5% | 158,600 |
| 2017/06/15 | 1,221 | 1,226 | 1,209 | 1,218 | -4 | -0.3% | 68,000 |
| 2017/06/14 | 1,241 | 1,247 | 1,222 | 1,222 | -27 | -2.2% | 58,600 |
| 2017/06/13 | 1,256 | 1,256 | 1,242 | 1,249 | -9 | -0.7% | 65,400 |
| 2017/06/12 | 1,227 | 1,263 | 1,221 | 1,258 | +22 | +1.8% | 96,600 |
| 2017/06/09 | 1,206 | 1,238 | 1,197 | 1,236 | +32 | +2.7% | 139,400 |
| 2017/06/08 | 1,228 | 1,235 | 1,204 | 1,204 | -20 | -1.6% | 70,400 |
| 2017/06/07 | 1,215 | 1,233 | 1,214 | 1,224 | -9 | -0.7% | 77,400 |
| 2017/06/06 | 1,250 | 1,259 | 1,229 | 1,233 | -18 | -1.4% | 69,800 |
| 2017/06/05 | 1,220 | 1,255 | 1,205 | 1,251 | +26 | +2.1% | 104,400 |
| 2017/06/02 | 1,250 | 1,268 | 1,221 | 1,225 | -21 | -1.7% | 178,300 |
| 2017/06/01 | 1,214 | 1,248 | 1,211 | 1,246 | +27 | +2.2% | 79,900 |
| 2017/05/31 | 1,226 | 1,239 | 1,215 | 1,219 | -6 | -0.5% | 71,600 |
| 2017/05/30 | 1,179 | 1,233 | 1,172 | 1,225 | +48 | +4.1% | 105,800 |
| 2017/05/29 | 1,209 | 1,212 | 1,175 | 1,177 | -31 | -2.6% | 43,900 |
| 2017/05/26 | 1,185 | 1,225 | 1,180 | 1,208 | +23 | +1.9% | 107,100 |
| 2017/05/25 | 1,185 | 1,193 | 1,172 | 1,185 | -1 | -0.1% | 73,000 |
| 2017/05/24 | 1,190 | 1,201 | 1,180 | 1,186 | -1 | -0.1% | 93,900 |
| 2017/05/23 | 1,208 | 1,208 | 1,187 | 1,187 | -16 | -1.3% | 74,800 |
| 2017/05/22 | 1,195 | 1,207 | 1,186 | 1,203 | +22 | +1.9% | 96,400 |
| 2017/05/19 | 1,171 | 1,184 | 1,151 | 1,181 | +25 | +2.2% | 96,700 |
| 2017/05/18 | 1,100 | 1,162 | 1,094 | 1,156 | -10 | -0.9% | 217,000 |
| 2017/05/17 | 1,141 | 1,178 | 1,112 | 1,166 | +25 | +2.2% | 164,000 |
| 2017/05/16 | 1,133 | 1,144 | 1,124 | 1,141 | +12 | +1.1% | 115,900 |
| 2017/05/15 | 1,125 | 1,132 | 1,105 | 1,129 | -1 | -0.1% | 94,100 |
| 2017/05/12 | 1,083 | 1,131 | 1,075 | 1,130 | +55 | +5.1% | 219,700 |
| 2017/05/11 | 1,030 | 1,084 | 1,029 | 1,075 | +40 | +3.9% | 144,500 |
| 2017/05/10 | 1,029 | 1,037 | 1,026 | 1,035 | +9 | +0.9% | 37,300 |
| 2017/05/09 | 1,038 | 1,039 | 1,024 | 1,026 | -12 | -1.2% | 75,500 |
| 2017/05/08 | 1,001 | 1,040 | 1,001 | 1,038 | +57 | +5.8% | 147,800 |
| 2017/05/02 | 976 | 985 | 976 | 981 | +7 | +0.7% | 38,300 |
| 2017/05/01 | 962 | 974 | 958 | 974 | +10 | +1% | 45,900 |
| 2017/04/28 | 969 | 979 | 962 | 964 | ±0 | ±0% | 58,400 |
| 2017/04/27 | 960 | 973 | 957 | 964 | +8 | +0.8% | 60,800 |
1951～
2000
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
