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 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 5,249 | 5,343 | 5,220 | 5,279 | +40 | +0.8% | 993,900 |
| 2025/11/27 | 5,205 | 5,246 | 5,205 | 5,239 | +70 | +1.4% | 294,700 |
| 2025/11/26 | 5,116 | 5,187 | 5,106 | 5,169 | +58 | +1.1% | 504,800 |
| 2025/11/25 | 5,204 | 5,206 | 5,081 | 5,111 | -114 | -2.2% | 624,400 |
| 2025/11/21 | 5,063 | 5,225 | 5,063 | 5,225 | +119 | +2.3% | 668,400 |
| 2025/11/20 | 5,114 | 5,175 | 5,083 | 5,106 | +17 | +0.3% | 566,000 |
| 2025/11/19 | 5,116 | 5,210 | 5,063 | 5,089 | +4 | +0.1% | 726,800 |
| 2025/11/18 | 5,090 | 5,155 | 5,076 | 5,085 | -45 | -0.9% | 497,400 |
| 2025/11/17 | 5,130 | 5,156 | 5,104 | 5,130 | -20 | -0.4% | 433,200 |
| 2025/11/14 | 5,085 | 5,211 | 5,051 | 5,150 | +29 | +0.6% | 678,500 |
| 2025/11/13 | 5,155 | 5,181 | 5,097 | 5,121 | +22 | +0.4% | 502,300 |
| 2025/11/12 | 5,076 | 5,149 | 5,030 | 5,099 | +63 | +1.3% | 649,400 |
| 2025/11/11 | 4,864 | 5,055 | 4,864 | 5,036 | -98 | -1.9% | 986,700 |
| 2025/11/10 | 5,178 | 5,180 | 5,116 | 5,134 | +32 | +0.6% | 833,200 |
| 2025/11/07 | 5,046 | 5,105 | 5,040 | 5,102 | +57 | +1.1% | 470,400 |
| 2025/11/06 | 5,110 | 5,159 | 5,045 | 5,045 | -70 | -1.4% | 467,500 |
| 2025/11/05 | 5,181 | 5,238 | 5,020 | 5,115 | -25 | -0.5% | 753,000 |
| 2025/11/04 | 5,169 | 5,234 | 5,134 | 5,140 | -77 | -1.5% | 805,200 |
| 2025/10/31 | 5,261 | 5,279 | 5,190 | 5,217 | -60 | -1.1% | 424,800 |
| 2025/10/30 | 5,221 | 5,287 | 5,189 | 5,277 | +41 | +0.8% | 410,600 |
| 2025/10/29 | 5,297 | 5,314 | 5,210 | 5,236 | -57 | -1.1% | 514,800 |
| 2025/10/28 | 5,365 | 5,365 | 5,279 | 5,293 | -103 | -1.9% | 336,800 |
| 2025/10/27 | 5,430 | 5,462 | 5,371 | 5,396 | -27 | -0.5% | 424,000 |
| 2025/10/24 | 5,335 | 5,423 | 5,314 | 5,423 | +83 | +1.6% | 375,700 |
| 2025/10/23 | 5,350 | 5,362 | 5,281 | 5,340 | +52 | +1% | 424,000 |
| 2025/10/22 | 5,282 | 5,314 | 5,255 | 5,288 | +23 | +0.4% | 362,000 |
| 2025/10/21 | 5,264 | 5,320 | 5,252 | 5,265 | +5 | +0.1% | 357,200 |
| 2025/10/20 | 5,288 | 5,289 | 5,214 | 5,260 | +72 | +1.4% | 418,400 |
| 2025/10/17 | 5,148 | 5,208 | 5,148 | 5,188 | -60 | -1.1% | 416,200 |
| 2025/10/16 | 5,277 | 5,319 | 5,226 | 5,248 | +14 | +0.3% | 442,600 |
| 2025/10/15 | 5,229 | 5,259 | 5,196 | 5,234 | +30 | +0.6% | 477,300 |
| 2025/10/14 | 5,150 | 5,304 | 5,147 | 5,204 | -137 | -2.6% | 664,300 |
| 2025/10/10 | 5,508 | 5,525 | 5,339 | 5,341 | -156 | -2.8% | 678,600 |
| 2025/10/09 | 5,450 | 5,497 | 5,440 | 5,497 | +79 | +1.5% | 598,600 |
| 2025/10/08 | 5,500 | 5,507 | 5,414 | 5,418 | -79 | -1.4% | 535,400 |
| 2025/10/07 | 5,479 | 5,537 | 5,430 | 5,497 | +87 | +1.6% | 593,200 |
| 2025/10/06 | 5,500 | 5,500 | 5,403 | 5,410 | +84 | +1.6% | 531,500 |
| 2025/10/03 | 5,208 | 5,330 | 5,200 | 5,326 | +82 | +1.6% | 303,400 |
| 2025/10/02 | 5,255 | 5,294 | 5,225 | 5,244 | -64 | -1.2% | 379,000 |
| 2025/10/01 | 5,309 | 5,333 | 5,253 | 5,308 | -62 | -1.2% | 440,000 |
| 2025/09/30 | 5,310 | 5,393 | 5,303 | 5,370 | +8 | +0.1% | 594,100 |
| 2025/09/29 | 5,505 | 5,510 | 5,338 | 5,362 | -164 | -3% | 518,000 |
| 2025/09/26 | 5,520 | 5,561 | 5,504 | 5,526 | +65 | +1.2% | 796,900 |
| 2025/09/25 | 5,505 | 5,509 | 5,442 | 5,461 | +49 | +0.9% | 564,000 |
| 2025/09/24 | 5,581 | 5,586 | 5,390 | 5,412 | -117 | -2.1% | 674,100 |
| 2025/09/22 | 5,406 | 5,585 | 5,385 | 5,529 | +221 | +4.2% | 588,200 |
| 2025/09/19 | 5,575 | 5,575 | 5,300 | 5,308 | -169 | -3.1% | 777,600 |
| 2025/09/18 | 5,487 | 5,513 | 5,414 | 5,477 | -11 | -0.2% | 372,800 |
| 2025/09/17 | 5,490 | 5,535 | 5,466 | 5,488 | -39 | -0.7% | 509,500 |
| 2025/09/16 | 5,516 | 5,587 | 5,468 | 5,527 | +63 | +1.2% | 894,500 |
1～
50
件表示中 / 3833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 | 527,900円 | +8.3% | +1.7% | 3.41% | 16.18倍 | 2.99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。高収益の中堅化学 |
| 東ソー | 235,450円 | -4.1% | 0.0% | 4.25% | 19.40倍 | 0.91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 |
| 日 油 | 316,900円 | +8.4% | +3.7% | 1.64% | 18.99倍 | 2.57倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| 三菱ガス | 269,750円 | -5.6% | -17.1% | 3.71% | - | 0.83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 |
| 太陽ＨＤ | 466,000円 | +8.2% | +22.8% | 3.33% | 28.18倍 | 4.85倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
市場注目の銘柄
チャート関連のコラム
