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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 6,230 | 6,248 | 6,151 | 6,155 | -64 | -1% | 369,300 |
| 2023/06/28 | 6,119 | 6,219 | 6,091 | 6,219 | +129 | +2.1% | 426,600 |
| 2023/06/27 | 6,129 | 6,129 | 6,043 | 6,090 | -2 | ±0% | 348,300 |
| 2023/06/26 | 6,100 | 6,176 | 6,051 | 6,092 | -18 | -0.3% | 332,200 |
| 2023/06/23 | 6,228 | 6,248 | 6,063 | 6,110 | -108 | -1.7% | 419,400 |
| 2023/06/22 | 6,236 | 6,285 | 6,200 | 6,218 | +5 | +0.1% | 305,200 |
| 2023/06/21 | 6,176 | 6,253 | 6,148 | 6,213 | -50 | -0.8% | 415,700 |
| 2023/06/20 | 6,272 | 6,296 | 6,216 | 6,263 | -60 | -0.9% | 370,700 |
| 2023/06/19 | 6,443 | 6,443 | 6,305 | 6,323 | -105 | -1.6% | 360,700 |
| 2023/06/16 | 6,400 | 6,457 | 6,354 | 6,428 | -17 | -0.3% | 675,800 |
| 2023/06/15 | 6,398 | 6,489 | 6,381 | 6,445 | +43 | +0.7% | 535,600 |
| 2023/06/14 | 6,416 | 6,458 | 6,369 | 6,402 | +52 | +0.8% | 626,700 |
| 2023/06/13 | 6,318 | 6,371 | 6,280 | 6,350 | +76 | +1.2% | 505,000 |
| 2023/06/12 | 6,231 | 6,298 | 6,220 | 6,274 | +58 | +0.9% | 317,600 |
| 2023/06/09 | 6,236 | 6,238 | 6,174 | 6,216 | +80 | +1.3% | 689,400 |
| 2023/06/08 | 6,243 | 6,252 | 6,101 | 6,136 | -113 | -1.8% | 511,500 |
| 2023/06/07 | 6,364 | 6,426 | 6,246 | 6,249 | -76 | -1.2% | 708,400 |
| 2023/06/06 | 6,198 | 6,325 | 6,155 | 6,325 | +42 | +0.7% | 478,000 |
| 2023/06/05 | 6,212 | 6,300 | 6,185 | 6,283 | +143 | +2.3% | 428,300 |
| 2023/06/02 | 6,160 | 6,180 | 6,120 | 6,140 | +50 | +0.8% | 375,300 |
| 2023/06/01 | 6,050 | 6,100 | 6,000 | 6,090 | +30 | +0.5% | 403,800 |
| 2023/05/31 | 6,000 | 6,070 | 5,980 | 6,060 | -40 | -0.7% | 1,094,900 |
| 2023/05/30 | 6,070 | 6,100 | 6,010 | 6,100 | +30 | +0.5% | 392,300 |
| 2023/05/29 | 6,100 | 6,190 | 6,070 | 6,070 | +70 | +1.2% | 538,000 |
| 2023/05/26 | 6,090 | 6,090 | 6,000 | 6,000 | -90 | -1.5% | 349,800 |
| 2023/05/25 | 6,030 | 6,120 | 6,020 | 6,090 | -30 | -0.5% | 388,800 |
| 2023/05/24 | 6,160 | 6,190 | 6,120 | 6,120 | -90 | -1.4% | 428,000 |
| 2023/05/23 | 6,220 | 6,320 | 6,170 | 6,210 | -10 | -0.2% | 524,200 |
| 2023/05/22 | 6,220 | 6,230 | 6,140 | 6,220 | ±0 | ±0% | 388,900 |
| 2023/05/19 | 6,200 | 6,250 | 6,120 | 6,220 | +120 | +2% | 499,100 |
| 2023/05/18 | 6,170 | 6,170 | 6,090 | 6,100 | +20 | +0.3% | 363,400 |
| 2023/05/17 | 6,110 | 6,140 | 6,050 | 6,080 | +30 | +0.5% | 537,100 |
| 2023/05/16 | 6,110 | 6,200 | 6,010 | 6,050 | -160 | -2.6% | 657,400 |
| 2023/05/15 | 6,120 | 6,220 | 6,090 | 6,210 | +140 | +2.3% | 486,400 |
| 2023/05/12 | 6,020 | 6,110 | 6,020 | 6,070 | +50 | +0.8% | 672,000 |
| 2023/05/11 | 6,010 | 6,050 | 6,000 | 6,020 | -20 | -0.3% | 343,300 |
| 2023/05/10 | 6,030 | 6,080 | 6,020 | 6,040 | +40 | +0.7% | 329,300 |
| 2023/05/09 | 5,970 | 6,010 | 5,930 | 6,000 | +20 | +0.3% | 440,500 |
| 2023/05/08 | 6,030 | 6,070 | 5,980 | 5,980 | -140 | -2.3% | 487,300 |
| 2023/05/02 | 6,140 | 6,140 | 6,090 | 6,120 | -20 | -0.3% | 270,000 |
| 2023/05/01 | 6,100 | 6,160 | 6,090 | 6,140 | +120 | +2% | 336,300 |
| 2023/04/28 | 5,950 | 6,060 | 5,930 | 6,020 | +80 | +1.3% | 769,100 |
| 2023/04/27 | 5,890 | 5,960 | 5,870 | 5,940 | +10 | +0.2% | 567,200 |
| 2023/04/26 | 5,930 | 5,940 | 5,900 | 5,930 | -60 | -1% | 324,800 |
| 2023/04/25 | 6,000 | 6,040 | 5,980 | 5,990 | ±0 | ±0% | 383,100 |
| 2023/04/24 | 5,940 | 6,010 | 5,940 | 5,990 | +60 | +1% | 277,900 |
| 2023/04/21 | 5,960 | 5,960 | 5,900 | 5,930 | -60 | -1% | 384,700 |
| 2023/04/20 | 6,030 | 6,040 | 5,950 | 5,990 | -90 | -1.5% | 638,100 |
| 2023/04/19 | 6,000 | 6,110 | 6,000 | 6,080 | ±0 | ±0% | 470,400 |
| 2023/04/18 | 6,100 | 6,130 | 6,050 | 6,080 | +20 | +0.3% | 339,400 |
451～
500
件表示中 / 3692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 | 428,600円 | +9.2% | +8.3% | 3.83% | 14.32倍 | 2.55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 | 317,100円 | +4.3% | +17.3% | 4.73% | 10.61倍 | 0.69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 | 35,700円 | +6.5% | - | 2.52% | 15.37倍 | 0.64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 | 167,800円 | +4.0% | +4.3% | 3.22% | 12.08倍 | 0.71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 | 214,500円 | +7.5% | -3.9% | 1.96% | 14.35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
