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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,482 | 2,527 | 2,466 | 2,507 | +24 | +1% | 43,700 |
| 2024/06/25 | 2,423 | 2,495 | 2,423 | 2,483 | +73 | +3% | 43,400 |
| 2024/06/24 | 2,425 | 2,428 | 2,392 | 2,410 | -15 | -0.6% | 52,200 |
| 2024/06/21 | 2,410 | 2,448 | 2,390 | 2,425 | +14 | +0.6% | 102,500 |
| 2024/06/20 | 2,470 | 2,483 | 2,395 | 2,411 | -84 | -3.4% | 45,800 |
| 2024/06/19 | 2,462 | 2,495 | 2,462 | 2,495 | +15 | +0.6% | 33,500 |
| 2024/06/18 | 2,427 | 2,480 | 2,427 | 2,480 | +53 | +2.2% | 23,200 |
| 2024/06/17 | 2,419 | 2,429 | 2,396 | 2,427 | ±0 | ±0% | 26,900 |
| 2024/06/14 | 2,400 | 2,445 | 2,400 | 2,427 | +21 | +0.9% | 51,800 |
| 2024/06/13 | 2,406 | 2,409 | 2,388 | 2,406 | ±0 | ±0% | 39,900 |
| 2024/06/12 | 2,400 | 2,417 | 2,393 | 2,406 | +6 | +0.3% | 30,900 |
| 2024/06/11 | 2,389 | 2,407 | 2,381 | 2,400 | +11 | +0.5% | 27,600 |
| 2024/06/10 | 2,373 | 2,392 | 2,348 | 2,389 | +35 | +1.5% | 26,000 |
| 2024/06/07 | 2,370 | 2,385 | 2,353 | 2,354 | -16 | -0.7% | 32,300 |
| 2024/06/06 | 2,360 | 2,387 | 2,360 | 2,370 | ±0 | ±0% | 42,000 |
| 2024/06/05 | 2,350 | 2,403 | 2,321 | 2,370 | +1 | ±0% | 55,100 |
| 2024/06/04 | 2,394 | 2,400 | 2,355 | 2,369 | -41 | -1.7% | 81,100 |
| 2024/06/03 | 2,421 | 2,430 | 2,371 | 2,410 | -7 | -0.3% | 46,300 |
| 2024/05/31 | 2,450 | 2,470 | 2,389 | 2,417 | -22 | -0.9% | 40,700 |
| 2024/05/30 | 2,428 | 2,445 | 2,379 | 2,439 | ±0 | ±0% | 37,300 |
| 2024/05/29 | 2,441 | 2,463 | 2,431 | 2,439 | -2 | -0.1% | 21,000 |
| 2024/05/28 | 2,462 | 2,475 | 2,431 | 2,441 | -11 | -0.4% | 26,600 |
| 2024/05/27 | 2,433 | 2,454 | 2,406 | 2,452 | +43 | +1.8% | 18,800 |
| 2024/05/24 | 2,353 | 2,423 | 2,342 | 2,409 | +44 | +1.9% | 20,500 |
| 2024/05/23 | 2,320 | 2,365 | 2,309 | 2,365 | +45 | +1.9% | 17,600 |
| 2024/05/22 | 2,337 | 2,359 | 2,311 | 2,320 | -43 | -1.8% | 35,600 |
| 2024/05/21 | 2,340 | 2,370 | 2,340 | 2,363 | +37 | +1.6% | 41,900 |
| 2024/05/20 | 2,300 | 2,340 | 2,300 | 2,326 | +14 | +0.6% | 30,900 |
| 2024/05/17 | 2,286 | 2,312 | 2,282 | 2,312 | +26 | +1.1% | 12,500 |
| 2024/05/16 | 2,301 | 2,301 | 2,277 | 2,286 | -8 | -0.3% | 34,600 |
| 2024/05/15 | 2,301 | 2,310 | 2,288 | 2,294 | -7 | -0.3% | 36,600 |
| 2024/05/14 | 2,333 | 2,333 | 2,282 | 2,301 | -29 | -1.2% | 53,000 |
| 2024/05/13 | 2,345 | 2,345 | 2,300 | 2,330 | -65 | -2.7% | 60,000 |
| 2024/05/10 | 2,435 | 2,435 | 2,329 | 2,395 | -20 | -0.8% | 32,000 |
| 2024/05/09 | 2,411 | 2,421 | 2,384 | 2,415 | +16 | +0.7% | 21,200 |
| 2024/05/08 | 2,410 | 2,412 | 2,394 | 2,399 | -34 | -1.4% | 25,300 |
| 2024/05/07 | 2,476 | 2,476 | 2,410 | 2,433 | -31 | -1.3% | 20,800 |
| 2024/05/02 | 2,437 | 2,482 | 2,437 | 2,464 | +33 | +1.4% | 30,100 |
| 2024/05/01 | 2,402 | 2,436 | 2,398 | 2,431 | +19 | +0.8% | 11,600 |
| 2024/04/30 | 2,433 | 2,433 | 2,394 | 2,412 | -11 | -0.5% | 40,000 |
| 2024/04/26 | 2,402 | 2,432 | 2,387 | 2,423 | +27 | +1.1% | 28,500 |
| 2024/04/25 | 2,410 | 2,412 | 2,389 | 2,396 | -9 | -0.4% | 36,500 |
| 2024/04/24 | 2,396 | 2,437 | 2,396 | 2,405 | +9 | +0.4% | 28,100 |
| 2024/04/23 | 2,390 | 2,407 | 2,388 | 2,396 | ±0 | ±0% | 19,700 |
| 2024/04/22 | 2,361 | 2,410 | 2,361 | 2,396 | +48 | +2% | 35,200 |
| 2024/04/19 | 2,350 | 2,369 | 2,334 | 2,348 | -26 | -1.1% | 67,800 |
| 2024/04/18 | 2,351 | 2,384 | 2,351 | 2,374 | +25 | +1.1% | 29,200 |
| 2024/04/17 | 2,391 | 2,391 | 2,320 | 2,349 | -48 | -2% | 49,300 |
| 2024/04/16 | 2,394 | 2,402 | 2,380 | 2,397 | +1 | ±0% | 48,500 |
| 2024/04/15 | 2,382 | 2,409 | 2,376 | 2,396 | -4 | -0.2% | 25,700 |
251～
300
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
