ニチレキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 407 | 415 | 394 | 406 | -1 | -0.2% | 45,000 |
| 2010/06/21 | 412 | 412 | 401 | 407 | +3 | +0.7% | 39,000 |
| 2010/06/18 | 402 | 404 | 399 | 404 | +2 | +0.5% | 23,000 |
| 2010/06/17 | 403 | 404 | 396 | 402 | -5 | -1.2% | 29,000 |
| 2010/06/16 | 404 | 411 | 403 | 407 | -1 | -0.2% | 35,000 |
| 2010/06/15 | 403 | 408 | 402 | 408 | +6 | +1.5% | 50,000 |
| 2010/06/14 | 397 | 404 | 396 | 402 | +4 | +1% | 42,000 |
| 2010/06/11 | 410 | 411 | 393 | 398 | -1 | -0.3% | 61,000 |
| 2010/06/10 | 416 | 416 | 391 | 399 | -9 | -2.2% | 60,000 |
| 2010/06/09 | 405 | 408 | 396 | 408 | +11 | +2.8% | 91,000 |
| 2010/06/08 | 400 | 407 | 395 | 397 | -6 | -1.5% | 48,000 |
| 2010/06/07 | 412 | 412 | 399 | 403 | -16 | -3.8% | 68,000 |
| 2010/06/04 | 417 | 420 | 416 | 419 | -1 | -0.2% | 22,000 |
| 2010/06/03 | 421 | 428 | 418 | 420 | +1 | +0.2% | 24,000 |
| 2010/06/02 | 420 | 428 | 416 | 419 | -9 | -2.1% | 48,000 |
| 2010/06/01 | 423 | 429 | 421 | 428 | -2 | -0.5% | 33,000 |
| 2010/05/31 | 426 | 435 | 425 | 430 | +3 | +0.7% | 74,000 |
| 2010/05/28 | 448 | 448 | 418 | 427 | -13 | -3% | 117,000 |
| 2010/05/27 | 420 | 442 | 420 | 440 | +12 | +2.8% | 78,000 |
| 2010/05/26 | 418 | 428 | 415 | 428 | +14 | +3.4% | 89,000 |
| 2010/05/25 | 433 | 433 | 410 | 414 | -19 | -4.4% | 126,000 |
| 2010/05/24 | 412 | 440 | 406 | 433 | +29 | +7.2% | 143,000 |
| 2010/05/21 | 405 | 410 | 403 | 404 | -16 | -3.8% | 90,000 |
| 2010/05/20 | 424 | 430 | 409 | 420 | -4 | -0.9% | 102,000 |
| 2010/05/19 | 410 | 426 | 402 | 424 | +2 | +0.5% | 205,000 |
| 2010/05/18 | 429 | 433 | 409 | 422 | -11 | -2.5% | 175,000 |
| 2010/05/17 | 431 | 439 | 417 | 433 | -3 | -0.7% | 230,000 |
| 2010/05/14 | 472 | 472 | 436 | 436 | -35 | -7.4% | 131,000 |
| 2010/05/13 | 471 | 477 | 464 | 471 | +1 | +0.2% | 96,000 |
| 2010/05/12 | 457 | 470 | 456 | 470 | +13 | +2.8% | 86,000 |
| 2010/05/11 | 459 | 469 | 453 | 457 | ±0 | ±0% | 115,000 |
| 2010/05/10 | 454 | 458 | 442 | 457 | +7 | +1.6% | 97,000 |
| 2010/05/07 | 449 | 457 | 448 | 450 | -19 | -4.1% | 100,000 |
| 2010/05/06 | 462 | 477 | 460 | 469 | -5 | -1.1% | 117,000 |
| 2010/04/30 | 480 | 485 | 464 | 474 | -7 | -1.5% | 237,000 |
| 2010/04/28 | 471 | 494 | 461 | 481 | +26 | +5.7% | 546,000 |
| 2010/04/27 | 456 | 456 | 451 | 455 | -2 | -0.4% | 59,000 |
| 2010/04/26 | 452 | 467 | 452 | 457 | +7 | +1.6% | 127,000 |
| 2010/04/23 | 453 | 454 | 450 | 450 | -3 | -0.7% | 65,000 |
| 2010/04/22 | 451 | 454 | 447 | 453 | +5 | +1.1% | 63,000 |
| 2010/04/21 | 440 | 448 | 438 | 448 | +8 | +1.8% | 65,000 |
| 2010/04/20 | 438 | 446 | 434 | 440 | +4 | +0.9% | 38,000 |
| 2010/04/19 | 433 | 444 | 433 | 436 | -10 | -2.2% | 54,000 |
| 2010/04/16 | 453 | 453 | 442 | 446 | -4 | -0.9% | 77,000 |
| 2010/04/15 | 448 | 450 | 440 | 450 | +2 | +0.4% | 62,000 |
| 2010/04/14 | 450 | 452 | 446 | 448 | -2 | -0.4% | 52,000 |
| 2010/04/13 | 451 | 451 | 440 | 450 | -1 | -0.2% | 68,000 |
| 2010/04/12 | 452 | 454 | 451 | 451 | -5 | -1.1% | 56,000 |
| 2010/04/09 | 450 | 457 | 449 | 456 | +7 | +1.6% | 84,000 |
| 2010/04/08 | 460 | 460 | 449 | 449 | -7 | -1.5% | 91,000 |
3401～
3450
件表示中 / 3455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」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 | 229,400円 | +8.4% | +12.7% | 3.27% | 14.66倍 | 0.90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 | 102,300円 | -0.2% | -51.2% | 3.13% | 11.23倍 | 0.78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 | 760,000円 | +17.2% | +2.1% | 3.95% | 8.43倍 | 1.11倍 |
|
石油元売り大手を傘下に置く持株会社。上流の石油開発に強み。風力発電など再エネで多角化 |
| 日本コークス | 13,100円 | +7.0% | +31.3% | 0.00% | 13.97倍 | 0.68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 |
| 富士石油 | 47,300円 | +14.7% | -55.2% | 2.54% | 5.21倍 | 0.42倍 |
|
石油精製専業で業界中堅。原油開発のアラビア石油と精製の富士石油が統合。上流開発から撤退 |
市場注目の銘柄
チャート関連のコラム
