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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,151 | 4,187 | 4,129 | 4,187 | +22 | +0.5% | 388,900 |
| 2025/04/30 | 4,183 | 4,197 | 4,150 | 4,165 | +11 | +0.3% | 355,400 |
| 2025/04/28 | 4,161 | 4,179 | 4,130 | 4,154 | -9 | -0.2% | 498,200 |
| 2025/04/25 | 4,155 | 4,171 | 4,123 | 4,163 | +36 | +0.9% | 415,800 |
| 2025/04/24 | 4,091 | 4,145 | 4,091 | 4,127 | +43 | +1.1% | 459,400 |
| 2025/04/23 | 4,160 | 4,163 | 4,070 | 4,084 | +14 | +0.3% | 553,700 |
| 2025/04/22 | 4,067 | 4,080 | 4,042 | 4,070 | -2 | ±0% | 385,800 |
| 2025/04/21 | 4,143 | 4,143 | 4,068 | 4,072 | -65 | -1.6% | 287,200 |
| 2025/04/18 | 4,083 | 4,152 | 4,061 | 4,137 | +70 | +1.7% | 346,500 |
| 2025/04/17 | 4,030 | 4,075 | 4,024 | 4,067 | +35 | +0.9% | 443,000 |
| 2025/04/16 | 4,034 | 4,058 | 4,021 | 4,032 | -28 | -0.7% | 371,000 |
| 2025/04/15 | 4,044 | 4,061 | 4,017 | 4,060 | +19 | +0.5% | 444,100 |
| 2025/04/14 | 4,057 | 4,083 | 4,034 | 4,041 | +40 | +1% | 484,000 |
| 2025/04/11 | 3,925 | 4,017 | 3,898 | 4,001 | -155 | -3.7% | 1,149,800 |
| 2025/04/10 | 4,187 | 4,187 | 4,053 | 4,156 | +247 | +6.3% | 932,300 |
| 2025/04/09 | 3,911 | 3,961 | 3,846 | 3,909 | -95 | -2.4% | 1,011,800 |
| 2025/04/08 | 4,029 | 4,080 | 3,983 | 4,004 | +105 | +2.7% | 993,600 |
| 2025/04/07 | 3,948 | 3,982 | 3,867 | 3,899 | -300 | -7.1% | 1,248,100 |
| 2025/04/04 | 4,110 | 4,234 | 4,107 | 4,199 | -30 | -0.7% | 908,800 |
| 2025/04/03 | 4,164 | 4,265 | 4,161 | 4,229 | -89 | -2.1% | 699,600 |
| 2025/04/02 | 4,370 | 4,388 | 4,296 | 4,318 | -67 | -1.5% | 629,800 |
| 2025/04/01 | 4,455 | 4,480 | 4,376 | 4,385 | -59 | -1.3% | 710,300 |
| 2025/03/31 | 4,487 | 4,495 | 4,400 | 4,444 | -88 | -1.9% | 877,500 |
| 2025/03/28 | 4,568 | 4,574 | 4,512 | 4,532 | -88 | -1.9% | 462,400 |
| 2025/03/27 | 4,650 | 4,657 | 4,593 | 4,620 | -11 | -0.2% | 610,200 |
| 2025/03/26 | 4,667 | 4,668 | 4,617 | 4,631 | +15 | +0.3% | 500,800 |
| 2025/03/25 | 4,595 | 4,636 | 4,575 | 4,616 | +30 | +0.7% | 550,400 |
| 2025/03/24 | 4,595 | 4,615 | 4,566 | 4,586 | +7 | +0.2% | 375,300 |
| 2025/03/21 | 4,583 | 4,597 | 4,561 | 4,579 | -11 | -0.2% | 624,500 |
| 2025/03/19 | 4,560 | 4,624 | 4,560 | 4,590 | +30 | +0.7% | 502,200 |
| 2025/03/18 | 4,580 | 4,601 | 4,554 | 4,560 | -5 | -0.1% | 485,900 |
| 2025/03/17 | 4,539 | 4,580 | 4,525 | 4,565 | +30 | +0.7% | 401,100 |
| 2025/03/14 | 4,493 | 4,559 | 4,483 | 4,535 | +6 | +0.1% | 733,300 |
| 2025/03/13 | 4,560 | 4,585 | 4,516 | 4,529 | -29 | -0.6% | 657,700 |
| 2025/03/12 | 4,567 | 4,590 | 4,535 | 4,558 | +1 | ±0% | 586,200 |
| 2025/03/11 | 4,516 | 4,567 | 4,451 | 4,557 | +17 | +0.4% | 623,100 |
| 2025/03/10 | 4,504 | 4,560 | 4,495 | 4,540 | +64 | +1.4% | 587,800 |
| 2025/03/07 | 4,377 | 4,476 | 4,367 | 4,476 | +122 | +2.8% | 727,700 |
| 2025/03/06 | 4,336 | 4,375 | 4,322 | 4,354 | +54 | +1.3% | 401,000 |
| 2025/03/05 | 4,214 | 4,338 | 4,205 | 4,300 | +63 | +1.5% | 555,200 |
| 2025/03/04 | 4,225 | 4,282 | 4,204 | 4,237 | -31 | -0.7% | 712,600 |
| 2025/03/03 | 4,342 | 4,349 | 4,235 | 4,268 | -51 | -1.2% | 750,300 |
| 2025/02/28 | 4,300 | 4,331 | 4,225 | 4,319 | -33 | -0.8% | 1,125,800 |
| 2025/02/27 | 4,360 | 4,418 | 4,341 | 4,352 | +31 | +0.7% | 498,500 |
| 2025/02/26 | 4,401 | 4,404 | 4,284 | 4,321 | -56 | -1.3% | 551,300 |
| 2025/02/25 | 4,398 | 4,411 | 4,375 | 4,377 | -23 | -0.5% | 483,200 |
| 2025/02/21 | 4,384 | 4,405 | 4,334 | 4,400 | +36 | +0.8% | 595,900 |
| 2025/02/20 | 4,398 | 4,398 | 4,324 | 4,364 | -84 | -1.9% | 813,400 |
| 2025/02/19 | 4,461 | 4,501 | 4,435 | 4,448 | -13 | -0.3% | 502,000 |
| 2025/02/18 | 4,436 | 4,489 | 4,436 | 4,461 | +25 | +0.6% | 376,000 |
1～
50
件表示中 / 3691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 | 418,700円 | +9.2% | +8.3% | 3.92% | 13.99倍 | 2.49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 |
| 三井化学 | 315,000円 | +4.3% | +17.3% | 4.76% | 10.54倍 | 0.68倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
| 住友化 | 35,000円 | +6.5% | - | 2.57% | 15.07倍 | 0.63倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| クラレ | 166,100円 | +4.0% | +4.3% | 3.25% | 11.96倍 | 0.70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 |
| 日 油 | 214,100円 | +7.5% | -3.9% | 1.96% | 14.33倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
