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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 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 |
| 2025/09/12 | 5,462 | 5,513 | 5,396 | 5,464 | +151 | +2.8% | 1,243,400 |
| 2025/09/11 | 5,297 | 5,329 | 5,265 | 5,313 | +11 | +0.2% | 406,800 |
| 2025/09/10 | 5,330 | 5,349 | 5,293 | 5,302 | -11 | -0.2% | 680,300 |
| 2025/09/09 | 5,420 | 5,420 | 5,313 | 5,313 | -52 | -1% | 377,500 |
| 2025/09/08 | 5,400 | 5,407 | 5,349 | 5,365 | +26 | +0.5% | 416,400 |
| 2025/09/05 | 5,327 | 5,366 | 5,295 | 5,339 | +32 | +0.6% | 371,700 |
| 2025/09/04 | 5,315 | 5,352 | 5,281 | 5,307 | -11 | -0.2% | 454,000 |
| 2025/09/03 | 5,242 | 5,328 | 5,240 | 5,318 | +60 | +1.1% | 474,500 |
| 2025/09/02 | 5,248 | 5,307 | 5,237 | 5,258 | -9 | -0.2% | 290,600 |
| 2025/09/01 | 5,236 | 5,298 | 5,207 | 5,267 | +32 | +0.6% | 426,800 |
| 2025/08/29 | 5,250 | 5,276 | 5,234 | 5,235 | -7 | -0.1% | 474,000 |
| 2025/08/28 | 5,259 | 5,273 | 5,223 | 5,242 | +9 | +0.2% | 496,100 |
| 2025/08/27 | 5,212 | 5,255 | 5,193 | 5,233 | -2 | ±0% | 592,500 |
| 2025/08/26 | 5,300 | 5,319 | 5,212 | 5,235 | -65 | -1.2% | 659,200 |
| 2025/08/25 | 5,380 | 5,394 | 5,284 | 5,300 | -40 | -0.7% | 531,700 |
| 2025/08/22 | 5,451 | 5,461 | 5,328 | 5,340 | -111 | -2% | 439,200 |
| 2025/08/21 | 5,432 | 5,533 | 5,387 | 5,451 | +19 | +0.3% | 465,000 |
| 2025/08/20 | 5,519 | 5,561 | 5,420 | 5,432 | -27 | -0.5% | 703,500 |
1～
50
件表示中 / 3815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 | 521,700円 | +4.3% | -1.2% | 3.37% | 16.32倍 | 3.02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 |
| 応化工 | 565,300円 | +13.0% | +18.7% | 1.24% | 25.57倍 | 3.26倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| 東ソー | 220,000円 | -1.3% | +2.9% | 4.55% | 11.21倍 | 0.84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 | 274,700円 | +5.7% | +2.9% | 1.75% | 17.16倍 | 2.27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 | 285,700円 | -3.1% | -17.1% | 3.50% | 15.45倍 | 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 |
市場注目の銘柄
チャート関連のコラム
