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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 880 | 886 | 868 | 877 | -7 | -0.8% | 96,000 |
| 2015/09/03 | 900 | 924 | 881 | 884 | -8 | -0.9% | 51,000 |
| 2015/09/02 | 898 | 915 | 883 | 892 | -25 | -2.7% | 98,000 |
| 2015/09/01 | 925 | 950 | 915 | 917 | -10 | -1.1% | 52,000 |
| 2015/08/31 | 954 | 954 | 927 | 927 | -12 | -1.3% | 74,000 |
| 2015/08/28 | 933 | 965 | 933 | 939 | +23 | +2.5% | 51,000 |
| 2015/08/27 | 908 | 931 | 908 | 916 | +23 | +2.6% | 54,000 |
| 2015/08/26 | 888 | 907 | 877 | 893 | +15 | +1.7% | 77,000 |
| 2015/08/25 | 890 | 926 | 861 | 878 | -12 | -1.3% | 129,000 |
| 2015/08/24 | 932 | 932 | 890 | 890 | -61 | -6.4% | 83,000 |
| 2015/08/21 | 970 | 975 | 950 | 951 | -31 | -3.2% | 40,000 |
| 2015/08/20 | 994 | 998 | 981 | 982 | -15 | -1.5% | 57,000 |
| 2015/08/19 | 1,011 | 1,019 | 995 | 997 | -25 | -2.4% | 28,000 |
| 2015/08/18 | 1,034 | 1,034 | 1,010 | 1,022 | +8 | +0.8% | 56,000 |
| 2015/08/17 | 1,005 | 1,019 | 1,003 | 1,014 | +24 | +2.4% | 54,000 |
| 2015/08/14 | 1,014 | 1,014 | 971 | 990 | -24 | -2.4% | 81,000 |
| 2015/08/13 | 1,020 | 1,024 | 990 | 1,014 | -18 | -1.7% | 90,000 |
| 2015/08/12 | 1,027 | 1,049 | 1,027 | 1,032 | -11 | -1.1% | 71,000 |
| 2015/08/11 | 1,042 | 1,045 | 1,035 | 1,043 | +1 | +0.1% | 35,000 |
| 2015/08/10 | 1,034 | 1,057 | 1,029 | 1,042 | +8 | +0.8% | 91,000 |
| 2015/08/07 | 1,028 | 1,047 | 1,012 | 1,034 | +6 | +0.6% | 63,000 |
| 2015/08/06 | 1,040 | 1,044 | 1,016 | 1,028 | -11 | -1.1% | 148,000 |
| 2015/08/05 | 1,049 | 1,077 | 1,037 | 1,039 | +7 | +0.7% | 147,000 |
| 2015/08/04 | 1,039 | 1,042 | 1,026 | 1,032 | -1 | -0.1% | 75,000 |
| 2015/08/03 | 1,035 | 1,040 | 1,021 | 1,033 | +10 | +1% | 42,000 |
| 2015/07/31 | 1,035 | 1,035 | 1,012 | 1,023 | +8 | +0.8% | 28,000 |
| 2015/07/30 | 1,016 | 1,029 | 1,010 | 1,015 | -9 | -0.9% | 22,000 |
| 2015/07/29 | 1,015 | 1,030 | 1,002 | 1,024 | +10 | +1% | 80,000 |
| 2015/07/28 | 1,009 | 1,038 | 1,004 | 1,014 | -21 | -2% | 102,000 |
| 2015/07/27 | 1,047 | 1,047 | 1,018 | 1,035 | -6 | -0.6% | 83,000 |
| 2015/07/24 | 1,044 | 1,052 | 1,035 | 1,041 | ±0 | ±0% | 70,000 |
| 2015/07/23 | 1,048 | 1,050 | 1,036 | 1,041 | +7 | +0.7% | 45,000 |
| 2015/07/22 | 1,025 | 1,056 | 1,015 | 1,034 | -3 | -0.3% | 115,000 |
| 2015/07/21 | 1,043 | 1,048 | 1,024 | 1,037 | -4 | -0.4% | 76,000 |
| 2015/07/17 | 1,045 | 1,053 | 1,037 | 1,041 | -2 | -0.2% | 42,000 |
| 2015/07/16 | 1,027 | 1,048 | 1,023 | 1,043 | +34 | +3.4% | 80,000 |
| 2015/07/15 | 1,002 | 1,018 | 1,002 | 1,009 | +9 | +0.9% | 30,000 |
| 2015/07/14 | 1,014 | 1,023 | 983 | 1,000 | -6 | -0.6% | 68,000 |
| 2015/07/13 | 1,000 | 1,021 | 1,000 | 1,006 | +4 | +0.4% | 40,000 |
| 2015/07/10 | 1,002 | 1,016 | 988 | 1,002 | +16 | +1.6% | 111,000 |
| 2015/07/09 | 984 | 986 | 952 | 986 | -19 | -1.9% | 91,000 |
| 2015/07/08 | 995 | 1,021 | 982 | 1,005 | -2 | -0.2% | 95,000 |
| 2015/07/07 | 1,003 | 1,015 | 1,001 | 1,007 | +6 | +0.6% | 35,000 |
| 2015/07/06 | 1,019 | 1,019 | 1,000 | 1,001 | -18 | -1.8% | 64,000 |
| 2015/07/03 | 1,031 | 1,033 | 1,013 | 1,019 | -12 | -1.2% | 80,000 |
| 2015/07/02 | 1,028 | 1,044 | 1,028 | 1,031 | +3 | +0.3% | 27,000 |
| 2015/07/01 | 1,017 | 1,040 | 1,010 | 1,028 | +6 | +0.6% | 48,000 |
| 2015/06/30 | 1,013 | 1,024 | 1,008 | 1,022 | +9 | +0.9% | 51,000 |
| 2015/06/29 | 1,007 | 1,021 | 1,000 | 1,013 | -23 | -2.2% | 102,000 |
| 2015/06/26 | 1,049 | 1,049 | 1,030 | 1,036 | -14 | -1.3% | 89,000 |
2401～
2450
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
