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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 1,069 | 1,069 | 1,042 | 1,056 | -14 | -1.3% | 305,000 |
| 2014/06/17 | 1,069 | 1,078 | 1,066 | 1,070 | +12 | +1.1% | 219,000 |
| 2014/06/16 | 1,054 | 1,067 | 1,037 | 1,058 | +14 | +1.3% | 256,000 |
| 2014/06/13 | 1,025 | 1,053 | 1,013 | 1,044 | -1 | -0.1% | 446,000 |
| 2014/06/12 | 1,054 | 1,054 | 1,040 | 1,045 | -8 | -0.8% | 233,000 |
| 2014/06/11 | 1,053 | 1,057 | 1,039 | 1,053 | -6 | -0.6% | 131,000 |
| 2014/06/10 | 1,075 | 1,075 | 1,053 | 1,059 | -5 | -0.5% | 244,000 |
| 2014/06/09 | 1,077 | 1,081 | 1,064 | 1,064 | -13 | -1.2% | 158,000 |
| 2014/06/06 | 1,067 | 1,081 | 1,064 | 1,077 | +14 | +1.3% | 215,000 |
| 2014/06/05 | 1,073 | 1,091 | 1,058 | 1,063 | -24 | -2.2% | 415,000 |
| 2014/06/04 | 1,078 | 1,092 | 1,058 | 1,087 | +5 | +0.5% | 314,000 |
| 2014/06/03 | 1,049 | 1,093 | 1,045 | 1,082 | +39 | +3.7% | 465,000 |
| 2014/06/02 | 1,045 | 1,070 | 1,038 | 1,043 | -5 | -0.5% | 459,000 |
| 2014/05/30 | 1,080 | 1,080 | 1,039 | 1,048 | -25 | -2.3% | 343,000 |
| 2014/05/29 | 1,050 | 1,081 | 1,047 | 1,073 | +8 | +0.8% | 134,000 |
| 2014/05/28 | 1,062 | 1,103 | 1,062 | 1,065 | -20 | -1.8% | 360,000 |
| 2014/05/27 | 1,045 | 1,098 | 1,025 | 1,085 | +19 | +1.8% | 429,000 |
| 2014/05/26 | 1,049 | 1,067 | 1,046 | 1,066 | +28 | +2.7% | 180,000 |
| 2014/05/23 | 1,008 | 1,044 | 1,002 | 1,038 | +30 | +3% | 276,000 |
| 2014/05/22 | 988 | 1,016 | 983 | 1,008 | +26 | +2.6% | 279,000 |
| 2014/05/21 | 982 | 984 | 964 | 982 | -15 | -1.5% | 235,000 |
| 2014/05/20 | 995 | 1,004 | 974 | 997 | +24 | +2.5% | 275,000 |
| 2014/05/19 | 995 | 1,007 | 971 | 973 | -7 | -0.7% | 265,000 |
| 2014/05/16 | 997 | 1,003 | 978 | 980 | -43 | -4.2% | 197,000 |
| 2014/05/15 | 1,031 | 1,031 | 1,015 | 1,023 | -17 | -1.6% | 147,000 |
| 2014/05/14 | 1,022 | 1,043 | 1,007 | 1,040 | +27 | +2.7% | 208,000 |
| 2014/05/13 | 985 | 1,020 | 983 | 1,013 | +50 | +5.2% | 253,000 |
| 2014/05/12 | 959 | 982 | 939 | 963 | +12 | +1.3% | 263,000 |
| 2014/05/09 | 987 | 987 | 946 | 951 | -38 | -3.8% | 370,000 |
| 2014/05/08 | 973 | 1,007 | 972 | 989 | +17 | +1.7% | 318,000 |
| 2014/05/07 | 1,000 | 1,000 | 971 | 972 | -33 | -3.3% | 180,000 |
| 2014/05/02 | 995 | 1,007 | 976 | 1,005 | +1 | +0.1% | 209,000 |
| 2014/05/01 | 1,009 | 1,012 | 993 | 1,004 | +5 | +0.5% | 168,000 |
| 2014/04/30 | 1,028 | 1,028 | 996 | 999 | -24 | -2.3% | 159,000 |
| 2014/04/28 | 1,020 | 1,025 | 999 | 1,023 | +6 | +0.6% | 159,000 |
| 2014/04/25 | 997 | 1,020 | 991 | 1,017 | +24 | +2.4% | 207,000 |
| 2014/04/24 | 999 | 1,012 | 992 | 993 | -10 | -1% | 125,000 |
| 2014/04/23 | 994 | 1,003 | 993 | 1,003 | +10 | +1% | 102,000 |
| 2014/04/22 | 1,002 | 1,017 | 993 | 993 | +1 | +0.1% | 191,000 |
| 2014/04/21 | 999 | 1,011 | 990 | 992 | +1 | +0.1% | 203,000 |
| 2014/04/18 | 984 | 995 | 978 | 991 | +8 | +0.8% | 143,000 |
| 2014/04/17 | 1,001 | 1,012 | 982 | 983 | -25 | -2.5% | 252,000 |
| 2014/04/16 | 964 | 1,012 | 951 | 1,008 | +70 | +7.5% | 276,000 |
| 2014/04/15 | 936 | 949 | 936 | 938 | -2 | -0.2% | 144,000 |
| 2014/04/14 | 948 | 952 | 924 | 940 | +7 | +0.8% | 176,000 |
| 2014/04/11 | 933 | 945 | 917 | 933 | -9 | -1% | 197,000 |
| 2014/04/10 | 989 | 989 | 940 | 942 | -29 | -3% | 175,000 |
| 2014/04/09 | 984 | 988 | 965 | 971 | -28 | -2.8% | 279,000 |
| 2014/04/08 | 989 | 1,007 | 982 | 999 | -14 | -1.4% | 206,000 |
| 2014/04/07 | 1,040 | 1,052 | 1,004 | 1,013 | -47 | -4.4% | 118,000 |
2701～
2750
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
