日産化学の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/11/19 | 1,021 | 1,022 | 996 | 1,005 | -8 | -0.8% | 1,106,900 |
2010/11/18 | 993 | 1,015 | 992 | 1,013 | +22 | +2.2% | 1,195,200 |
2010/11/17 | 989 | 993 | 980 | 991 | -12 | -1.2% | 1,184,200 |
2010/11/16 | 1,010 | 1,014 | 995 | 1,003 | -5 | -0.5% | 969,400 |
2010/11/15 | 1,022 | 1,027 | 1,006 | 1,008 | -2 | -0.2% | 718,100 |
2010/11/12 | 1,016 | 1,029 | 1,010 | 1,010 | -18 | -1.8% | 880,300 |
2010/11/11 | 1,028 | 1,032 | 1,018 | 1,028 | +6 | +0.6% | 796,700 |
2010/11/10 | 1,005 | 1,026 | 1,005 | 1,022 | +20 | +2% | 1,065,700 |
2010/11/09 | 1,008 | 1,010 | 995 | 1,002 | -11 | -1.1% | 1,087,600 |
2010/11/08 | 1,007 | 1,016 | 1,006 | 1,013 | +9 | +0.9% | 713,300 |
2010/11/05 | 994 | 1,010 | 994 | 1,004 | +31 | +3.2% | 1,170,700 |
2010/11/04 | 969 | 977 | 965 | 973 | +18 | +1.9% | 1,099,900 |
2010/11/02 | 935 | 959 | 934 | 955 | +26 | +2.8% | 1,792,400 |
2010/11/01 | 927 | 947 | 922 | 929 | +6 | +0.7% | 1,183,200 |
2010/10/29 | 941 | 950 | 921 | 923 | -25 | -2.6% | 1,034,500 |
2010/10/28 | 959 | 960 | 943 | 948 | -22 | -2.3% | 2,104,100 |
2010/10/27 | 995 | 995 | 965 | 970 | -16 | -1.6% | 1,173,300 |
2010/10/26 | 988 | 997 | 980 | 986 | -9 | -0.9% | 938,100 |
2010/10/25 | 985 | 1,004 | 984 | 995 | +33 | +3.4% | 1,824,000 |
2010/10/22 | 959 | 967 | 956 | 962 | -1 | -0.1% | 1,077,600 |
2010/10/21 | 979 | 989 | 958 | 963 | -9 | -0.9% | 1,166,600 |
2010/10/20 | 979 | 979 | 952 | 972 | -19 | -1.9% | 1,379,000 |
2010/10/19 | 988 | 997 | 987 | 991 | +9 | +0.9% | 787,800 |
2010/10/18 | 993 | 993 | 976 | 982 | +1 | +0.1% | 782,600 |
2010/10/15 | 978 | 988 | 963 | 981 | -4 | -0.4% | 1,083,600 |
2010/10/14 | 977 | 991 | 968 | 985 | +23 | +2.4% | 1,093,600 |
2010/10/13 | 964 | 978 | 960 | 962 | +4 | +0.4% | 899,000 |
2010/10/12 | 985 | 994 | 958 | 958 | -25 | -2.5% | 998,100 |
2010/10/08 | 984 | 998 | 980 | 983 | +1 | +0.1% | 1,600,700 |
2010/10/07 | 990 | 994 | 978 | 982 | -14 | -1.4% | 1,119,800 |
2010/10/06 | 965 | 1,000 | 965 | 996 | +35 | +3.6% | 1,360,100 |
2010/10/05 | 950 | 962 | 936 | 961 | ±0 | ±0% | 1,431,500 |
2010/10/04 | 935 | 966 | 931 | 961 | +28 | +3% | 1,624,700 |
2010/10/01 | 947 | 950 | 924 | 933 | -8 | -0.9% | 1,314,900 |
2010/09/30 | 960 | 960 | 941 | 941 | -23 | -2.4% | 1,150,800 |
2010/09/29 | 964 | 977 | 958 | 964 | +10 | +1% | 1,073,500 |
2010/09/28 | 958 | 967 | 951 | 954 | -15 | -1.5% | 727,400 |
2010/09/27 | 973 | 974 | 956 | 969 | +11 | +1.1% | 1,024,200 |
2010/09/24 | 972 | 981 | 953 | 958 | -29 | -2.9% | 1,975,000 |
2010/09/22 | 1,004 | 1,004 | 985 | 987 | -16 | -1.6% | 1,323,100 |
2010/09/21 | 1,031 | 1,031 | 997 | 1,003 | -11 | -1.1% | 790,200 |
2010/09/17 | 999 | 1,016 | 993 | 1,014 | +29 | +2.9% | 1,148,500 |
2010/09/16 | 998 | 998 | 977 | 985 | +11 | +1.1% | 1,644,400 |
2010/09/15 | 941 | 987 | 932 | 974 | +21 | +2.2% | 1,257,000 |
2010/09/14 | 958 | 962 | 945 | 953 | -4 | -0.4% | 745,100 |
2010/09/13 | 971 | 975 | 956 | 957 | +14 | +1.5% | 1,100,100 |
2010/09/10 | 920 | 946 | 918 | 943 | +25 | +2.7% | 2,729,700 |
2010/09/09 | 922 | 925 | 911 | 918 | +5 | +0.5% | 629,600 |
2010/09/08 | 921 | 921 | 909 | 913 | -18 | -1.9% | 869,800 |
2010/09/07 | 933 | 938 | 924 | 931 | -11 | -1.2% | 782,900 |
3301~
3350
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「日産化」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 |
---|---|---|---|---|---|---|---|---|
日産化 | 478,200円 | +3.3% | -2.2% | 3.43% | 17.26倍 | 2.91倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の化学企業 |
クラレ | 193,300円 | +7.6% | +14.5% | 2.59% | 13.21倍 | 0.91倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
レゾナックHD | 367,800円 | +5.5% | - | 1.77% | 26.57倍 | 1.20倍 |
|
総合化学メーカー。電炉用黒鉛電極で首位。20年に日立化成買収、半導体材料や自動車部材に力 |
三菱ガス | 304,800円 | -4.1% | +28.1% | 2.95% | 13.27倍 | 0.93倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
東ソー | 197,500円 | +8.4% | +2.2% | 4.30% | 10.66倍 | 0.79倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
市場注目の銘柄
チャート関連のコラム