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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 6,820 | 6,890 | 6,800 | 6,860 | +100 | +1.5% | 173,300 |
| 2022/07/29 | 6,770 | 6,810 | 6,730 | 6,760 | +40 | +0.6% | 349,200 |
| 2022/07/28 | 6,800 | 6,820 | 6,680 | 6,720 | -80 | -1.2% | 381,900 |
| 2022/07/27 | 6,730 | 6,830 | 6,700 | 6,800 | -10 | -0.1% | 378,900 |
| 2022/07/26 | 6,810 | 6,830 | 6,740 | 6,810 | ±0 | ±0% | 251,800 |
| 2022/07/25 | 6,820 | 6,840 | 6,770 | 6,810 | -80 | -1.2% | 225,000 |
| 2022/07/22 | 6,920 | 6,930 | 6,810 | 6,890 | +70 | +1% | 314,000 |
| 2022/07/21 | 6,730 | 6,850 | 6,730 | 6,820 | +50 | +0.7% | 305,400 |
| 2022/07/20 | 6,700 | 6,790 | 6,680 | 6,770 | +210 | +3.2% | 457,900 |
| 2022/07/19 | 6,550 | 6,590 | 6,490 | 6,560 | +50 | +0.8% | 289,200 |
| 2022/07/15 | 6,530 | 6,570 | 6,430 | 6,510 | -120 | -1.8% | 406,500 |
| 2022/07/14 | 6,520 | 6,680 | 6,510 | 6,630 | +60 | +0.9% | 360,400 |
| 2022/07/13 | 6,510 | 6,590 | 6,510 | 6,570 | +130 | +2% | 440,900 |
| 2022/07/12 | 6,570 | 6,570 | 6,420 | 6,440 | -130 | -2% | 411,700 |
| 2022/07/11 | 6,610 | 6,630 | 6,540 | 6,570 | +60 | +0.9% | 285,500 |
| 2022/07/08 | 6,540 | 6,630 | 6,490 | 6,510 | ±0 | ±0% | 725,900 |
| 2022/07/07 | 6,500 | 6,540 | 6,380 | 6,510 | +110 | +1.7% | 510,300 |
| 2022/07/06 | 6,270 | 6,440 | 6,240 | 6,400 | -120 | -1.8% | 624,500 |
| 2022/07/05 | 6,440 | 6,560 | 6,430 | 6,520 | +150 | +2.4% | 398,000 |
| 2022/07/04 | 6,300 | 6,410 | 6,300 | 6,370 | +120 | +1.9% | 373,100 |
| 2022/07/01 | 6,320 | 6,450 | 6,250 | 6,250 | ±0 | ±0% | 445,300 |
| 2022/06/30 | 6,390 | 6,400 | 6,220 | 6,250 | -150 | -2.3% | 789,700 |
| 2022/06/29 | 6,390 | 6,450 | 6,360 | 6,400 | ±0 | ±0% | 989,700 |
| 2022/06/28 | 6,290 | 6,450 | 6,260 | 6,400 | +60 | +0.9% | 446,000 |
| 2022/06/27 | 6,360 | 6,400 | 6,310 | 6,340 | +60 | +1% | 374,900 |
| 2022/06/24 | 6,190 | 6,290 | 6,180 | 6,280 | +100 | +1.6% | 522,300 |
| 2022/06/23 | 6,120 | 6,210 | 6,090 | 6,180 | +80 | +1.3% | 602,100 |
| 2022/06/22 | 6,190 | 6,270 | 6,080 | 6,100 | -50 | -0.8% | 469,700 |
| 2022/06/21 | 6,180 | 6,210 | 6,100 | 6,150 | +110 | +1.8% | 471,100 |
| 2022/06/20 | 6,290 | 6,300 | 6,000 | 6,040 | -190 | -3% | 625,600 |
| 2022/06/17 | 6,230 | 6,280 | 6,140 | 6,230 | -200 | -3.1% | 954,500 |
| 2022/06/16 | 6,820 | 6,820 | 6,420 | 6,430 | -280 | -4.2% | 633,500 |
| 2022/06/15 | 6,780 | 6,840 | 6,680 | 6,710 | -110 | -1.6% | 464,100 |
| 2022/06/14 | 6,870 | 6,870 | 6,690 | 6,820 | -420 | -5.8% | 871,300 |
| 2022/06/13 | 7,390 | 7,430 | 7,230 | 7,240 | -280 | -3.7% | 513,000 |
| 2022/06/10 | 7,570 | 7,570 | 7,460 | 7,520 | -60 | -0.8% | 625,700 |
| 2022/06/09 | 7,580 | 7,630 | 7,530 | 7,580 | ±0 | ±0% | 674,200 |
| 2022/06/08 | 7,570 | 7,670 | 7,560 | 7,580 | +30 | +0.4% | 430,400 |
| 2022/06/07 | 7,580 | 7,660 | 7,510 | 7,550 | +40 | +0.5% | 330,300 |
| 2022/06/06 | 7,390 | 7,560 | 7,340 | 7,510 | +120 | +1.6% | 453,700 |
| 2022/06/03 | 7,440 | 7,440 | 7,300 | 7,390 | +60 | +0.8% | 487,300 |
| 2022/06/02 | 7,300 | 7,420 | 7,280 | 7,330 | +50 | +0.7% | 359,200 |
| 2022/06/01 | 7,310 | 7,370 | 7,220 | 7,280 | ±0 | ±0% | 477,300 |
| 2022/05/31 | 7,360 | 7,470 | 7,280 | 7,280 | -100 | -1.4% | 1,035,100 |
| 2022/05/30 | 7,210 | 7,410 | 7,210 | 7,380 | +180 | +2.5% | 882,300 |
| 2022/05/27 | 7,310 | 7,320 | 7,150 | 7,200 | +30 | +0.4% | 302,000 |
| 2022/05/26 | 7,250 | 7,330 | 7,150 | 7,170 | -80 | -1.1% | 431,400 |
| 2022/05/25 | 7,250 | 7,330 | 7,210 | 7,250 | ±0 | ±0% | 305,200 |
| 2022/05/24 | 7,400 | 7,400 | 7,230 | 7,250 | -70 | -1% | 309,800 |
| 2022/05/23 | 7,320 | 7,350 | 7,210 | 7,320 | +120 | +1.7% | 343,400 |
751～
800
件表示中 / 3768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 | 534,000円 | +4.3% | -1.2% | 3.30% | 16.74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 |
| 東ソー | 230,600円 | -1.3% | +2.9% | 4.34% | 11.85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 |
| 三井化学 | 369,200円 | -2.2% | +25.6% | 4.06% | 12.64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 |
| レゾナックＨＤ | 381,700円 | +2.2% | -55.1% | 1.70% | 26.56倍 | 1.07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 | 41,600円 | -10.2% | +80.7% | 2.88% | 17.03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
