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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 6,460 | 6,580 | 6,370 | 6,470 | -70 | -1.1% | 476,600 |
| 2022/03/03 | 6,390 | 6,600 | 6,380 | 6,540 | +230 | +3.6% | 409,700 |
| 2022/03/02 | 6,330 | 6,400 | 6,280 | 6,310 | -180 | -2.8% | 427,500 |
| 2022/03/01 | 6,570 | 6,620 | 6,460 | 6,490 | -10 | -0.2% | 451,100 |
| 2022/02/28 | 6,420 | 6,530 | 6,370 | 6,500 | +160 | +2.5% | 504,400 |
| 2022/02/25 | 6,280 | 6,340 | 6,180 | 6,340 | +120 | +1.9% | 570,300 |
| 2022/02/24 | 6,210 | 6,260 | 6,160 | 6,220 | -80 | -1.3% | 612,300 |
| 2022/02/22 | 6,290 | 6,320 | 6,220 | 6,300 | -190 | -2.9% | 348,900 |
| 2022/02/21 | 6,410 | 6,500 | 6,330 | 6,490 | -60 | -0.9% | 255,400 |
| 2022/02/18 | 6,500 | 6,590 | 6,450 | 6,550 | -10 | -0.2% | 320,600 |
| 2022/02/17 | 6,720 | 6,720 | 6,510 | 6,560 | -140 | -2.1% | 346,300 |
| 2022/02/16 | 6,570 | 6,730 | 6,550 | 6,700 | +230 | +3.6% | 491,300 |
| 2022/02/15 | 6,460 | 6,570 | 6,430 | 6,470 | +70 | +1.1% | 524,200 |
| 2022/02/14 | 6,340 | 6,460 | 6,340 | 6,400 | -140 | -2.1% | 560,600 |
| 2022/02/10 | 6,620 | 6,720 | 6,530 | 6,540 | +120 | +1.9% | 643,400 |
| 2022/02/09 | 6,410 | 6,480 | 6,340 | 6,420 | ±0 | ±0% | 528,100 |
| 2022/02/08 | 6,490 | 6,520 | 6,340 | 6,420 | -170 | -2.6% | 496,400 |
| 2022/02/07 | 6,540 | 6,640 | 6,410 | 6,590 | +350 | +5.6% | 606,700 |
| 2022/02/04 | 6,150 | 6,260 | 6,140 | 6,240 | +70 | +1.1% | 356,500 |
| 2022/02/03 | 6,190 | 6,240 | 6,130 | 6,170 | -100 | -1.6% | 306,400 |
| 2022/02/02 | 6,250 | 6,320 | 6,190 | 6,270 | +140 | +2.3% | 368,300 |
| 2022/02/01 | 6,080 | 6,210 | 6,080 | 6,130 | -50 | -0.8% | 295,500 |
| 2022/01/31 | 6,120 | 6,240 | 6,080 | 6,180 | +20 | +0.3% | 342,900 |
| 2022/01/28 | 6,050 | 6,230 | 6,040 | 6,160 | +180 | +3% | 487,500 |
| 2022/01/27 | 6,190 | 6,210 | 5,930 | 5,980 | -140 | -2.3% | 466,600 |
| 2022/01/26 | 6,050 | 6,160 | 6,030 | 6,120 | +80 | +1.3% | 313,100 |
| 2022/01/25 | 6,070 | 6,090 | 5,930 | 6,040 | -120 | -1.9% | 441,000 |
| 2022/01/24 | 6,090 | 6,160 | 6,020 | 6,160 | +30 | +0.5% | 241,500 |
| 2022/01/21 | 6,060 | 6,140 | 6,020 | 6,130 | -70 | -1.1% | 256,500 |
| 2022/01/20 | 6,110 | 6,260 | 6,070 | 6,200 | +100 | +1.6% | 301,700 |
| 2022/01/19 | 6,130 | 6,200 | 6,040 | 6,100 | -120 | -1.9% | 448,100 |
| 2022/01/18 | 6,250 | 6,360 | 6,190 | 6,220 | -60 | -1% | 301,600 |
| 2022/01/17 | 6,380 | 6,450 | 6,280 | 6,280 | ±0 | ±0% | 245,600 |
| 2022/01/14 | 6,420 | 6,500 | 6,270 | 6,280 | -340 | -5.1% | 653,000 |
| 2022/01/13 | 6,620 | 6,680 | 6,580 | 6,620 | -20 | -0.3% | 364,500 |
| 2022/01/12 | 6,500 | 6,660 | 6,500 | 6,640 | +140 | +2.2% | 353,000 |
| 2022/01/11 | 6,460 | 6,580 | 6,460 | 6,500 | +30 | +0.5% | 373,600 |
| 2022/01/07 | 6,610 | 6,640 | 6,440 | 6,470 | -70 | -1.1% | 346,000 |
| 2022/01/06 | 6,740 | 6,820 | 6,540 | 6,540 | -170 | -2.5% | 367,700 |
| 2022/01/05 | 6,650 | 6,750 | 6,620 | 6,710 | +20 | +0.3% | 291,400 |
| 2022/01/04 | 6,750 | 6,790 | 6,600 | 6,690 | +10 | +0.1% | 320,600 |
| 2021/12/30 | 6,690 | 6,730 | 6,660 | 6,680 | -40 | -0.6% | 294,000 |
| 2021/12/29 | 6,750 | 6,830 | 6,700 | 6,720 | -80 | -1.2% | 276,000 |
| 2021/12/28 | 6,790 | 6,860 | 6,770 | 6,800 | +90 | +1.3% | 222,300 |
| 2021/12/27 | 6,730 | 6,740 | 6,690 | 6,710 | -20 | -0.3% | 174,800 |
| 2021/12/24 | 6,710 | 6,780 | 6,710 | 6,730 | +10 | +0.1% | 153,200 |
| 2021/12/23 | 6,700 | 6,750 | 6,670 | 6,720 | +90 | +1.4% | 190,700 |
| 2021/12/22 | 6,630 | 6,670 | 6,580 | 6,630 | -50 | -0.7% | 246,300 |
| 2021/12/21 | 6,570 | 6,690 | 6,570 | 6,680 | +210 | +3.2% | 309,000 |
| 2021/12/20 | 6,570 | 6,600 | 6,440 | 6,470 | -200 | -3% | 384,800 |
851～
900
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% | 16.75倍 | 3.09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% | 17.02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
