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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 4,822 | 4,860 | 4,705 | 4,711 | -176 | -3.6% | 1,974,400 |
| 2024/05/15 | 5,185 | 5,210 | 4,882 | 4,887 | -308 | -5.9% | 1,629,200 |
| 2024/05/14 | 5,200 | 5,258 | 5,160 | 5,195 | -325 | -5.9% | 1,744,600 |
| 2024/05/13 | 5,520 | 5,538 | 5,446 | 5,520 | +8 | +0.1% | 762,300 |
| 2024/05/10 | 5,436 | 5,550 | 5,421 | 5,512 | +46 | +0.8% | 846,300 |
| 2024/05/09 | 5,350 | 5,510 | 5,350 | 5,466 | +113 | +2.1% | 609,400 |
| 2024/05/08 | 5,397 | 5,422 | 5,348 | 5,353 | -68 | -1.3% | 536,800 |
| 2024/05/07 | 5,378 | 5,444 | 5,361 | 5,421 | +36 | +0.7% | 587,000 |
| 2024/05/02 | 5,370 | 5,407 | 5,350 | 5,385 | -4 | -0.1% | 398,000 |
| 2024/05/01 | 5,355 | 5,418 | 5,348 | 5,389 | -13 | -0.2% | 662,600 |
| 2024/04/30 | 5,550 | 5,553 | 5,367 | 5,402 | -74 | -1.4% | 670,000 |
| 2024/04/26 | 5,445 | 5,505 | 5,425 | 5,476 | -22 | -0.4% | 650,100 |
| 2024/04/25 | 5,547 | 5,561 | 5,496 | 5,498 | -61 | -1.1% | 491,900 |
| 2024/04/24 | 5,631 | 5,692 | 5,546 | 5,559 | -30 | -0.5% | 538,900 |
| 2024/04/23 | 5,561 | 5,649 | 5,551 | 5,589 | +38 | +0.7% | 556,200 |
| 2024/04/22 | 5,532 | 5,580 | 5,482 | 5,551 | +119 | +2.2% | 406,600 |
| 2024/04/19 | 5,492 | 5,499 | 5,366 | 5,432 | -130 | -2.3% | 713,600 |
| 2024/04/18 | 5,513 | 5,627 | 5,513 | 5,562 | +49 | +0.9% | 560,600 |
| 2024/04/17 | 5,502 | 5,589 | 5,431 | 5,513 | +27 | +0.5% | 510,000 |
| 2024/04/16 | 5,420 | 5,491 | 5,380 | 5,486 | +11 | +0.2% | 450,400 |
| 2024/04/15 | 5,429 | 5,475 | 5,404 | 5,475 | -32 | -0.6% | 354,100 |
| 2024/04/12 | 5,573 | 5,594 | 5,505 | 5,507 | -34 | -0.6% | 533,900 |
| 2024/04/11 | 5,480 | 5,545 | 5,415 | 5,541 | +16 | +0.3% | 411,300 |
| 2024/04/10 | 5,600 | 5,645 | 5,502 | 5,525 | -95 | -1.7% | 523,900 |
| 2024/04/09 | 5,630 | 5,647 | 5,596 | 5,620 | -24 | -0.4% | 634,600 |
| 2024/04/08 | 5,654 | 5,676 | 5,608 | 5,644 | +2 | ±0% | 316,100 |
| 2024/04/05 | 5,620 | 5,676 | 5,602 | 5,642 | -76 | -1.3% | 412,100 |
| 2024/04/04 | 5,700 | 5,800 | 5,679 | 5,718 | +68 | +1.2% | 545,400 |
| 2024/04/03 | 5,763 | 5,763 | 5,640 | 5,650 | -100 | -1.7% | 555,900 |
| 2024/04/02 | 5,725 | 5,778 | 5,687 | 5,750 | -30 | -0.5% | 420,200 |
| 2024/04/01 | 5,799 | 5,809 | 5,737 | 5,780 | +55 | +1% | 370,500 |
| 2024/03/29 | 5,744 | 5,778 | 5,704 | 5,725 | +10 | +0.2% | 777,700 |
| 2024/03/28 | 5,799 | 5,811 | 5,695 | 5,715 | -164 | -2.8% | 475,400 |
| 2024/03/27 | 5,839 | 5,960 | 5,825 | 5,879 | +9 | +0.2% | 655,800 |
| 2024/03/26 | 5,845 | 5,899 | 5,821 | 5,870 | -45 | -0.8% | 583,200 |
| 2024/03/25 | 6,047 | 6,055 | 5,883 | 5,915 | -152 | -2.5% | 527,900 |
| 2024/03/22 | 6,067 | 6,123 | 6,039 | 6,067 | -43 | -0.7% | 440,300 |
| 2024/03/21 | 6,108 | 6,153 | 6,080 | 6,110 | +110 | +1.8% | 419,500 |
| 2024/03/19 | 5,987 | 6,005 | 5,914 | 6,000 | +2 | ±0% | 323,400 |
| 2024/03/18 | 5,951 | 6,019 | 5,897 | 5,998 | +116 | +2% | 409,500 |
| 2024/03/15 | 5,881 | 5,921 | 5,845 | 5,882 | -97 | -1.6% | 516,300 |
| 2024/03/14 | 5,869 | 5,994 | 5,843 | 5,979 | +133 | +2.3% | 576,000 |
| 2024/03/13 | 5,850 | 5,880 | 5,792 | 5,846 | +9 | +0.2% | 617,400 |
| 2024/03/12 | 5,800 | 5,878 | 5,722 | 5,837 | -37 | -0.6% | 912,900 |
| 2024/03/11 | 6,024 | 6,061 | 5,835 | 5,874 | -221 | -3.6% | 718,300 |
| 2024/03/08 | 6,064 | 6,179 | 6,045 | 6,095 | +49 | +0.8% | 1,259,700 |
| 2024/03/07 | 6,119 | 6,129 | 6,021 | 6,046 | -60 | -1% | 772,000 |
| 2024/03/06 | 6,025 | 6,163 | 6,010 | 6,106 | +37 | +0.6% | 1,013,400 |
| 2024/03/05 | 6,180 | 6,214 | 6,069 | 6,069 | -134 | -2.2% | 536,300 |
| 2024/03/04 | 6,322 | 6,349 | 6,187 | 6,203 | -45 | -0.7% | 386,900 |
1～
50
件表示中 / 3456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 | 473,600円 | +3.3% | -2.2% | 3.46% | 17.10倍 | 2.89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 | 188,800円 | +7.6% | +14.5% | 2.65% | 12.91倍 | 0.89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 |
| 三菱ガス | 300,200円 | -4.1% | +28.1% | 3.00% | 13.07倍 | 0.91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 | 194,200円 | +8.4% | +2.2% | 4.38% | 10.48倍 | 0.78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 |
| コーセー | 992,000円 | +3.9% | +2.7% | 1.41% | 44.93倍 | 2.13倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
市場注目の銘柄
チャート関連のコラム
