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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 420 | 420 | 402 | 403 | -13 | -3.1% | 25,000 |
| 2010/07/30 | 411 | 423 | 405 | 416 | -2 | -0.5% | 25,000 |
| 2010/07/29 | 419 | 420 | 418 | 418 | -8 | -1.9% | 14,000 |
| 2010/07/28 | 416 | 428 | 412 | 426 | +2 | +0.5% | 28,000 |
| 2010/07/27 | 420 | 424 | 420 | 424 | -1 | -0.2% | 9,000 |
| 2010/07/26 | 428 | 428 | 423 | 425 | +11 | +2.7% | 79,000 |
| 2010/07/23 | 415 | 415 | 407 | 414 | +10 | +2.5% | 23,000 |
| 2010/07/22 | 397 | 407 | 397 | 404 | -3 | -0.7% | 28,000 |
| 2010/07/21 | 399 | 407 | 399 | 407 | +13 | +3.3% | 29,000 |
| 2010/07/20 | 391 | 395 | 383 | 394 | -7 | -1.7% | 62,000 |
| 2010/07/16 | 408 | 408 | 401 | 401 | -12 | -2.9% | 11,000 |
| 2010/07/15 | 416 | 416 | 410 | 413 | -3 | -0.7% | 16,000 |
| 2010/07/14 | 412 | 421 | 412 | 416 | +4 | +1% | 28,000 |
| 2010/07/13 | 416 | 416 | 412 | 412 | -10 | -2.4% | 34,000 |
| 2010/07/12 | 414 | 425 | 410 | 422 | -4 | -0.9% | 48,000 |
| 2010/07/09 | 420 | 427 | 419 | 426 | +6 | +1.4% | 37,000 |
| 2010/07/08 | 427 | 427 | 417 | 420 | +9 | +2.2% | 94,000 |
| 2010/07/07 | 402 | 411 | 400 | 411 | +10 | +2.5% | 38,000 |
| 2010/07/06 | 397 | 403 | 397 | 401 | +7 | +1.8% | 37,000 |
| 2010/07/05 | 402 | 402 | 394 | 394 | -4 | -1% | 32,000 |
| 2010/07/02 | 396 | 402 | 396 | 398 | +2 | +0.5% | 27,000 |
| 2010/07/01 | 392 | 404 | 392 | 396 | -6 | -1.5% | 38,000 |
| 2010/06/30 | 398 | 402 | 395 | 402 | +2 | +0.5% | 47,000 |
| 2010/06/29 | 401 | 401 | 397 | 400 | +1 | +0.3% | 34,000 |
| 2010/06/28 | 397 | 399 | 392 | 399 | +7 | +1.8% | 40,000 |
| 2010/06/25 | 395 | 401 | 391 | 392 | -10 | -2.5% | 66,000 |
| 2010/06/24 | 405 | 406 | 401 | 402 | -1 | -0.2% | 36,000 |
| 2010/06/23 | 400 | 403 | 397 | 403 | -3 | -0.7% | 54,000 |
| 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 |
3651～
3700
件表示中 / 3733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 | 241,900円 | +5.6% | +3.6% | 3.31% | 14.34倍 | 0.91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 | 88,800円 | -14.0% | -73.9% | 4.05% | 21.74倍 | 0.63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 | 627,300円 | -7.9% | -19.7% | 5.26% | 9.71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 | 201,300円 | -0.6% | -22.9% | 4.87% | 6.22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 | 8,600円 | -1.1% | - | 2.33% | 27.83倍 | 0.60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
