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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 6,040 | 6,070 | 6,000 | 6,030 | ±0 | ±0% | 234,900 |
| 2022/12/23 | 6,050 | 6,070 | 6,000 | 6,030 | -110 | -1.8% | 334,700 |
| 2022/12/22 | 6,200 | 6,200 | 6,110 | 6,140 | -10 | -0.2% | 330,000 |
| 2022/12/21 | 6,220 | 6,240 | 6,140 | 6,150 | -40 | -0.6% | 399,400 |
| 2022/12/20 | 6,440 | 6,450 | 6,100 | 6,190 | -230 | -3.6% | 605,200 |
| 2022/12/19 | 6,550 | 6,560 | 6,400 | 6,420 | -110 | -1.7% | 438,600 |
| 2022/12/16 | 6,590 | 6,600 | 6,500 | 6,530 | -160 | -2.4% | 709,200 |
| 2022/12/15 | 6,630 | 6,740 | 6,620 | 6,690 | +50 | +0.8% | 346,100 |
| 2022/12/14 | 6,600 | 6,660 | 6,570 | 6,640 | +70 | +1.1% | 304,100 |
| 2022/12/13 | 6,650 | 6,670 | 6,570 | 6,570 | -40 | -0.6% | 217,400 |
| 2022/12/12 | 6,600 | 6,630 | 6,570 | 6,610 | -20 | -0.3% | 240,500 |
| 2022/12/09 | 6,540 | 6,650 | 6,530 | 6,630 | +30 | +0.5% | 568,300 |
| 2022/12/08 | 6,660 | 6,660 | 6,570 | 6,600 | -40 | -0.6% | 374,900 |
| 2022/12/07 | 6,710 | 6,710 | 6,610 | 6,640 | -30 | -0.4% | 307,700 |
| 2022/12/06 | 6,700 | 6,770 | 6,660 | 6,670 | -20 | -0.3% | 333,100 |
| 2022/12/05 | 6,630 | 6,710 | 6,600 | 6,690 | +90 | +1.4% | 563,300 |
| 2022/12/02 | 6,730 | 6,730 | 6,570 | 6,600 | -210 | -3.1% | 499,900 |
| 2022/12/01 | 6,920 | 6,920 | 6,810 | 6,810 | +70 | +1% | 434,100 |
| 2022/11/30 | 6,670 | 6,760 | 6,610 | 6,740 | +60 | +0.9% | 800,000 |
| 2022/11/29 | 6,730 | 6,750 | 6,670 | 6,680 | -80 | -1.2% | 264,100 |
| 2022/11/28 | 6,800 | 6,810 | 6,730 | 6,760 | -40 | -0.6% | 264,800 |
| 2022/11/25 | 6,800 | 6,890 | 6,780 | 6,800 | +20 | +0.3% | 310,100 |
| 2022/11/24 | 6,690 | 6,820 | 6,650 | 6,780 | +180 | +2.7% | 430,700 |
| 2022/11/22 | 6,580 | 6,630 | 6,550 | 6,600 | +30 | +0.5% | 322,000 |
| 2022/11/21 | 6,490 | 6,570 | 6,470 | 6,570 | +80 | +1.2% | 214,800 |
| 2022/11/18 | 6,500 | 6,540 | 6,480 | 6,490 | -30 | -0.5% | 273,000 |
| 2022/11/17 | 6,550 | 6,570 | 6,500 | 6,520 | -30 | -0.5% | 294,500 |
| 2022/11/16 | 6,590 | 6,590 | 6,440 | 6,550 | -80 | -1.2% | 360,500 |
| 2022/11/15 | 6,630 | 6,700 | 6,600 | 6,630 | +30 | +0.5% | 353,300 |
| 2022/11/14 | 6,790 | 6,790 | 6,600 | 6,600 | -90 | -1.3% | 521,400 |
| 2022/11/11 | 6,850 | 6,850 | 6,640 | 6,690 | +240 | +3.7% | 947,500 |
| 2022/11/10 | 6,530 | 6,550 | 6,440 | 6,450 | -120 | -1.8% | 368,200 |
| 2022/11/09 | 6,620 | 6,630 | 6,560 | 6,570 | -50 | -0.8% | 310,400 |
| 2022/11/08 | 6,570 | 6,620 | 6,510 | 6,620 | +100 | +1.5% | 411,700 |
| 2022/11/07 | 6,540 | 6,580 | 6,480 | 6,520 | +50 | +0.8% | 328,100 |
| 2022/11/04 | 6,310 | 6,480 | 6,310 | 6,470 | -40 | -0.6% | 551,200 |
| 2022/11/02 | 6,580 | 6,600 | 6,450 | 6,510 | -150 | -2.3% | 578,000 |
| 2022/11/01 | 6,700 | 6,730 | 6,620 | 6,660 | -40 | -0.6% | 307,400 |
| 2022/10/31 | 6,720 | 6,780 | 6,700 | 6,700 | +100 | +1.5% | 415,500 |
| 2022/10/28 | 6,690 | 6,720 | 6,590 | 6,600 | -130 | -1.9% | 843,100 |
| 2022/10/27 | 6,770 | 6,820 | 6,710 | 6,730 | -50 | -0.7% | 300,500 |
| 2022/10/26 | 6,810 | 6,830 | 6,760 | 6,780 | +40 | +0.6% | 248,900 |
| 2022/10/25 | 6,740 | 6,780 | 6,710 | 6,740 | +80 | +1.2% | 324,000 |
| 2022/10/24 | 6,720 | 6,750 | 6,660 | 6,660 | +40 | +0.6% | 233,600 |
| 2022/10/21 | 6,680 | 6,720 | 6,590 | 6,620 | -80 | -1.2% | 431,100 |
| 2022/10/20 | 6,700 | 6,730 | 6,650 | 6,700 | -100 | -1.5% | 366,000 |
| 2022/10/19 | 6,890 | 6,890 | 6,800 | 6,800 | +10 | +0.1% | 267,800 |
| 2022/10/18 | 6,870 | 6,870 | 6,730 | 6,790 | +90 | +1.3% | 405,700 |
| 2022/10/17 | 6,690 | 6,730 | 6,630 | 6,700 | -110 | -1.6% | 439,200 |
| 2022/10/14 | 6,730 | 6,840 | 6,730 | 6,810 | +140 | +2.1% | 630,400 |
651～
700
件表示中 / 3767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 | 535,600円 | +4.3% | -1.2% | 3.29% | 16.79倍 | 3.10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 |
| 三井化学 | 367,800円 | -2.2% | +25.6% | 4.08% | 12.59倍 | 0.82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 |
| 東ソー | 229,900円 | -1.3% | +2.9% | 4.35% | 11.81倍 | 0.89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 |
| レゾナックＨＤ | 380,300円 | +2.2% | -55.1% | 1.71% | 26.46倍 | 1.06倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 住友化 | 41,900円 | -10.2% | +80.7% | 2.86% | 17.15倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
