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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 916 | 929 | 906 | 908 | -8 | -0.9% | 72,000 |
| 2013/12/19 | 944 | 959 | 896 | 916 | -7 | -0.8% | 219,000 |
| 2013/12/18 | 899 | 934 | 893 | 923 | +23 | +2.6% | 123,000 |
| 2013/12/17 | 918 | 934 | 895 | 900 | -3 | -0.3% | 151,000 |
| 2013/12/16 | 944 | 944 | 896 | 903 | -47 | -4.9% | 201,000 |
| 2013/12/13 | 971 | 975 | 932 | 950 | -29 | -3% | 248,000 |
| 2013/12/12 | 1,011 | 1,011 | 977 | 979 | -32 | -3.2% | 99,000 |
| 2013/12/11 | 1,018 | 1,021 | 1,008 | 1,011 | -7 | -0.7% | 69,000 |
| 2013/12/10 | 1,008 | 1,026 | 1,008 | 1,018 | +10 | +1% | 123,000 |
| 2013/12/09 | 1,039 | 1,040 | 1,004 | 1,008 | -23 | -2.2% | 115,000 |
| 2013/12/06 | 1,000 | 1,032 | 1,000 | 1,031 | +31 | +3.1% | 86,000 |
| 2013/12/05 | 1,045 | 1,050 | 998 | 1,000 | -34 | -3.3% | 109,000 |
| 2013/12/04 | 1,053 | 1,053 | 1,033 | 1,034 | -26 | -2.5% | 104,000 |
| 2013/12/03 | 1,085 | 1,085 | 1,058 | 1,060 | -16 | -1.5% | 88,000 |
| 2013/12/02 | 1,046 | 1,083 | 1,031 | 1,076 | +55 | +5.4% | 202,000 |
| 2013/11/29 | 1,060 | 1,060 | 1,010 | 1,021 | -25 | -2.4% | 150,000 |
| 2013/11/28 | 1,040 | 1,068 | 1,040 | 1,046 | +10 | +1% | 106,000 |
| 2013/11/27 | 1,057 | 1,074 | 1,035 | 1,036 | -24 | -2.3% | 200,000 |
| 2013/11/26 | 1,076 | 1,084 | 1,049 | 1,060 | -36 | -3.3% | 136,000 |
| 2013/11/25 | 1,115 | 1,119 | 1,073 | 1,096 | -19 | -1.7% | 99,000 |
| 2013/11/22 | 1,143 | 1,150 | 1,109 | 1,115 | -40 | -3.5% | 114,000 |
| 2013/11/21 | 1,140 | 1,157 | 1,130 | 1,155 | +21 | +1.9% | 87,000 |
| 2013/11/20 | 1,154 | 1,168 | 1,130 | 1,134 | -20 | -1.7% | 146,000 |
| 2013/11/19 | 1,104 | 1,165 | 1,104 | 1,154 | +43 | +3.9% | 186,000 |
| 2013/11/18 | 1,159 | 1,199 | 1,107 | 1,111 | -49 | -4.2% | 166,000 |
| 2013/11/15 | 1,151 | 1,185 | 1,145 | 1,160 | -4 | -0.3% | 146,000 |
| 2013/11/14 | 1,181 | 1,201 | 1,153 | 1,164 | -34 | -2.8% | 154,000 |
| 2013/11/13 | 1,269 | 1,282 | 1,198 | 1,198 | -70 | -5.5% | 221,000 |
| 2013/11/12 | 1,227 | 1,286 | 1,217 | 1,268 | +51 | +4.2% | 249,000 |
| 2013/11/11 | 1,165 | 1,225 | 1,165 | 1,217 | +55 | +4.7% | 199,000 |
| 2013/11/08 | 1,111 | 1,171 | 1,100 | 1,162 | +41 | +3.7% | 177,000 |
| 2013/11/07 | 1,073 | 1,129 | 1,063 | 1,121 | +69 | +6.6% | 244,000 |
| 2013/11/06 | 1,053 | 1,085 | 1,043 | 1,052 | -31 | -2.9% | 77,000 |
| 2013/11/05 | 1,070 | 1,099 | 1,050 | 1,083 | +9 | +0.8% | 72,000 |
| 2013/11/01 | 1,045 | 1,079 | 1,031 | 1,074 | +59 | +5.8% | 165,000 |
| 2013/10/31 | 1,062 | 1,098 | 1,012 | 1,015 | -63 | -5.8% | 106,000 |
| 2013/10/30 | 1,077 | 1,116 | 1,074 | 1,078 | -27 | -2.4% | 127,000 |
| 2013/10/29 | 1,016 | 1,123 | 1,016 | 1,105 | +79 | +7.7% | 321,000 |
| 2013/10/28 | 1,045 | 1,045 | 1,021 | 1,026 | +4 | +0.4% | 51,000 |
| 2013/10/25 | 1,034 | 1,039 | 1,018 | 1,022 | -5 | -0.5% | 75,000 |
| 2013/10/24 | 1,000 | 1,030 | 995 | 1,027 | +28 | +2.8% | 85,000 |
| 2013/10/23 | 1,027 | 1,040 | 995 | 999 | -38 | -3.7% | 66,000 |
| 2013/10/22 | 1,003 | 1,042 | 1,002 | 1,037 | +37 | +3.7% | 118,000 |
| 2013/10/21 | 1,004 | 1,015 | 994 | 1,000 | -5 | -0.5% | 70,000 |
| 2013/10/18 | 1,035 | 1,035 | 994 | 1,005 | -41 | -3.9% | 83,000 |
| 2013/10/17 | 1,042 | 1,068 | 1,031 | 1,046 | +10 | +1% | 132,000 |
| 2013/10/16 | 990 | 1,042 | 990 | 1,036 | +33 | +3.3% | 199,000 |
| 2013/10/15 | 992 | 1,007 | 991 | 1,003 | -1 | -0.1% | 94,000 |
| 2013/10/11 | 1,010 | 1,010 | 979 | 1,004 | -7 | -0.7% | 144,000 |
| 2013/10/10 | 967 | 1,011 | 967 | 1,011 | +46 | +4.8% | 332,000 |
2851～
2900
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
