3315 日本コークス工業

株価チャート

2024/01/15

2023/08/17～2024/01/15

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
01/15	125	130	124	128	+3.23%	3,379,200	387億72万	+4.92%	20.7	0.67
01/12	126	126	123	124	-0.8%	1,956,900	374億9133万	+2.48%	20.05	0.65
01/11	124	127	124	125	+1.63%	2,727,200	377億9368万	+3.31%	20.21	0.66
01/10	123	125	123	123	-0.81%	1,118,200	371億8898万	+1.65%	19.89	0.65
01/09	123	124	122	124	-0.8%	2,189,900	374億9133万	+2.48%	20.05	0.65
01/05	122	125	121	125	+3.31%	2,098,900	377億9368万	+3.31%	20.21	0.66
01/04	116	122	116	121	+3.42%	1,806,100	365億8428万	0%	19.56	0.63
2023
12/29	119	119	117	117	-2.5%	1,388,300	353億7488万	-3.31%	18.92	0.61
12/28	119	120	118	120	+0.84%	750,400	362億8193万	-0.83%	19.4	0.63
12/27	116	119	116	119	+1.71%	1,324,300	359億7958万	-1.65%	19.24	0.62
12/26	115	117	115	117	+0.86%	1,166,200	353億7488万	-3.31%	18.92	0.61
12/25	119	120	116	116	-1.69%	1,265,300	350億7253万	-4.13%	18.75	0.61
12/22	121	122	118	118	-1.67%	1,145,000	356億7723万	-2.48%	19.08	0.62
12/21	121	122	120	120	-2.44%	929,000	362億8193万	-0.83%	19.4	0.63
12/20	121	123	120	123	+1.65%	927,500	371億8898万	+1.65%	19.89	0.65
12/19	119	122	118	121	+2.54%	1,220,600	365億8428万	+0.83%	19.56	0.63
12/18	119	119	116	118	-0.84%	1,261,200	356億7723万	-1.67%	19.08	0.62
12/15	121	123	119	119	-1.65%	1,427,200	359億7958万	-0.83%	19.24	0.62
12/14	122	124	121	121	-0.82%	1,392,600	365億8428万	+1.68%	19.56	0.63
12/13	124	125	121	122	-2.4%	2,179,800	368億8663万	+2.52%	19.73	0.64
12/12	126	126	124	125	0%	1,116,800	377億9368万	+5.04%	20.21	0.66
12/11	124	127	123	125	+2.46%	1,837,600	377億9368万	+5.93%	20.21	0.66
12/08	121	125	120	122	0%	1,935,600	368億8663万	+3.39%	19.73	0.64
12/07	123	123	121	122	-0.81%	698,600	368億8663万	+3.39%	19.73	0.64
12/06	118	123	118	123	+4.24%	1,402,100	371億8898万	+5.13%	19.89	0.65
12/05	120	121	118	118	-3.28%	1,665,100	356億7723万	+0.85%	19.08	0.62
12/04	121	123	120	122	+0.83%	1,104,800	368億8663万	+5.17%	19.73	0.64
12/01	121	123	120	121	-0.82%	858,100	365億8428万	+4.31%	19.56	0.63
11/30	123	123	120	122	-0.81%	953,900	368億8663万	+6.09%	19.73	0.64
11/29	124	126	123	123	-0.81%	1,601,300	371億8898万	+6.96%	19.89	0.65
11/28	122	124	121	124	+0.81%	1,274,600	374億9133万	+8.77%	20.05	0.65
11/27	121	125	120	123	+1.65%	1,290,700	371億8898万	+8.85%	19.89	0.65
11/24	120	122	119	121	+0.83%	1,049,300	365億8428万	+7.08%	19.56	0.63
11/22	122	122	119	120	-1.64%	1,296,600	362億8193万	+7.14%	19.4	0.63
11/21	121	124	121	122	+0.83%	1,889,200	368億8663万	+8.93%	19.73	0.64
11/20	117	121	116	121	+4.31%	2,768,800	365億8428万	+8.04%	19.56	0.63
11/17	113	116	111	116	+1.75%	1,494,700	350億7253万	+4.5%	18.75	0.61
11/16	112	115	112	114	+1.79%	1,418,100	344億6783万	+2.7%	18.43	0.6
11/15	111	113	111	112	+0.9%	1,665,600	338億6313万	+0.9%	18.11	0.59
11/14	111	112	110	111	+0.91%	697,700	335億6078万	0%	17.95	0.58
11/13	113	113	110	110	-1.79%	1,019,100	332億5843万	-0.9%	17.78	0.58
11/10	114	115	111	112	-1.75%	1,949,400	338億6313万	+0.9%	18.11	0.59
11/09	110	114	110	114	+2.7%	1,139,900	344億6783万	+2.7%	18.43	0.6
11/08	116	116	111	111	-4.31%	1,922,200	335億6078万	0%	17.95	0.58
11/07	116	118	115	116	0%	1,491,300	350億7253万	+3.57%	18.75	0.61
11/06	117	118	115	116	0%	1,476,200	350億7253万	+3.57%	18.75	0.61
11/02	114	118	114	116	+1.75%	2,234,000	350億7253万	+3.57%	18.75	0.61
11/01	112	114	112	114	+2.7%	1,207,900	344億6783万	+0.88%	18.43	0.6
10/31	108	111	108	111	+1.83%	1,756,900	335億6078万	-1.77%	17.95	0.58
10/30	109	111	108	109	0%	2,861,100	329億5608万	-4.39%	17.62	0.57
10/27	107	111	107	109	+0.93%	1,133,400	329億5608万	-4.39%	17.62	0.57
10/26	107	109	106	108	0%	1,976,000	326億5374万	-6.09%	17.46	0.57
10/25	106	110	106	108	+1.89%	1,417,600	326億5374万	-6.9%	17.46	0.57
10/24	104	107	102	106	+2.91%	2,637,100	320億4904万	-8.62%	17.14	0.56
10/23	108	108	103	103	-5.5%	2,263,000	311億4199万	-12.71%	16.65	0.54
10/20	110	110	107	109	-0.91%	2,173,800	329億5608万	-7.63%	17.62	0.57
10/19	111	112	109	110	-1.79%	996,700	332億5843万	-7.56%	17.78	0.58
10/18	111	112	109	112	+1.82%	1,308,200	338億6313万	-5.88%	18.11	0.59
10/17	112	113	109	110	-0.9%	1,675,400	332億5843万	-7.56%	17.78	0.58
10/16	111	113	110	111	0%	1,648,600	335億6078万	-7.5%	17.95	0.58
10/13	114	116	111	111	-3.48%	1,379,000	335億6078万	-7.5%	17.95	0.58
10/12	113	116	112	115	+1.77%	1,588,000	347億7018万	-4.17%	18.59	0.6
10/11	115	116	113	113	-1.74%	1,168,400	341億6548万	-5.83%	18.27	0.59
10/10	115	118	114	115	+3.6%	2,066,700	347億7018万	-4.96%	18.59	0.6
10/06	112	114	110	111	-0.89%	1,734,600	335億6078万	-8.26%	17.95	0.58
10/05	111	115	109	112	+0.9%	2,361,900	338億6313万	-7.44%	18.11	0.59
10/04	114	115	111	111	-4.31%	2,940,700	335億6078万	-8.26%	17.95	0.58
10/03	118	119	114	116	-2.52%	2,909,200	350億7253万	-4.13%	18.75	0.61
10/02	123	125	119	119	-3.25%	2,379,700	359億7958万	-1.65%	19.24	0.62
09/29	126	126	121	123	-2.38%	3,109,500	371億8898万	+2.5%	19.89	0.64
09/28	127	132	125	126	-0.79%	1,936,800	380億9603万	+5%	20.37	0.66
09/27	124	127	122	127	+2.42%	2,204,300	383億9838万	+6.72%	20.53	0.66
09/26	125	126	124	124	-1.59%	1,072,300	374億9133万	+5.08%	20.05	0.65
09/25	126	127	124	126	+0.8%	1,301,300	380億9603万	+6.78%	20.37	0.66
09/22	123	126	121	125	+1.63%	1,595,100	377億9368万	+6.84%	20.21	0.65
09/21	125	127	123	123	-1.6%	1,579,400	371億8898万	+6.03%	19.89	0.64
09/20	130	130	123	125	-3.1%	2,644,500	377億9368万	+7.76%	20.21	0.65
09/19	131	132	128	129	-2.27%	3,719,000	390億307万	+12.17%	20.86	0.67
09/15	127	138	127	132	+5.6%	8,454,900	399億1012万	+14.78%	21.34	0.69
09/14	122	126	121	125	+2.46%	3,917,200	377億9368万	+9.65%	20.21	0.65
09/13	119	123	118	122	+4.27%	3,057,700	368億8663万	+7.96%	19.73	0.64
09/12	118	119	117	117	0%	905,100	353億7488万	+3.54%	18.92	0.61
09/11	118	119	117	117	-0.85%	774,200	353億7488万	+3.54%	18.92	0.61
09/08	117	120	117	118	-0.84%	1,641,200	356億7723万	+5.36%	19.08	0.62
09/07	118	120	117	119	+0.85%	1,520,300	359億7958万	+6.25%	19.24	0.62
09/06	116	120	116	118	+0.85%	1,936,300	356億7723万	+5.36%	19.08	0.62
09/05	117	118	115	117	-0.85%	814,900	353億7488万	+4.46%	18.92	0.61
09/04	116	118	115	118	+2.61%	1,243,400	356億7723万	+6.31%	19.08	0.62
09/01	113	116	112	115	+1.77%	1,804,500	347億7018万	+3.6%	18.59	0.6
08/31	113	115	112	113	0%	1,017,300	341億6548万	+1.8%	18.27	0.59
08/30	113	113	111	113	0%	975,500	341億6548万	+1.8%	18.27	0.59
08/29	111	113	110	113	+1.8%	891,900	341億6548万	+1.8%	18.27	0.59
08/28	110	111	109	111	+1.83%	886,700	335億6078万	0%	17.95	0.58
08/25	109	110	108	109	-0.91%	500,100	329億5608万	-1.8%	17.62	0.57
08/24	109	110	109	110	+0.92%	213,800	332億5843万	-0.9%	17.78	0.57
08/23	110	110	109	109	-0.91%	369,100	329億5608万	-1.8%	17.62	0.57
08/22	110	110	108	110	+1.85%	624,800	332億5843万	-0.9%	17.78	0.57
08/21	108	110	108	108	+0.93%	1,632,300	326億5374万	-2.7%	17.46	0.56
08/18	109	110	107	107	-1.83%	1,467,000	323億5139万	-4.46%	17.3	0.56
08/17	111	111	106	109	-1.8%	1,849,200	329億5608万	-2.68%	17.62	0.57

3315 日本コークス工業

株価チャート

2023/08/17～2024/01/15

株価推移

開示資料

決算

株式

チャート