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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 6,220 | 6,380 | 6,190 | 6,360 | +190 | +3.1% | 781,100 |
| 2021/08/31 | 6,030 | 6,180 | 6,020 | 6,170 | +130 | +2.2% | 586,100 |
| 2021/08/30 | 5,950 | 6,040 | 5,950 | 6,040 | +70 | +1.2% | 335,500 |
| 2021/08/27 | 6,010 | 6,010 | 5,950 | 5,970 | +60 | +1% | 376,400 |
| 2021/08/26 | 5,950 | 5,960 | 5,880 | 5,910 | -40 | -0.7% | 337,900 |
| 2021/08/25 | 6,000 | 6,030 | 5,920 | 5,950 | -80 | -1.3% | 309,100 |
| 2021/08/24 | 5,950 | 6,050 | 5,950 | 6,030 | +20 | +0.3% | 396,800 |
| 2021/08/23 | 5,940 | 6,060 | 5,910 | 6,010 | +70 | +1.2% | 466,300 |
| 2021/08/20 | 5,890 | 5,970 | 5,860 | 5,940 | +100 | +1.7% | 905,700 |
| 2021/08/19 | 5,800 | 5,880 | 5,790 | 5,840 | +110 | +1.9% | 881,000 |
| 2021/08/18 | 5,590 | 5,790 | 5,590 | 5,730 | +200 | +3.6% | 611,800 |
| 2021/08/17 | 5,520 | 5,570 | 5,510 | 5,530 | +110 | +2% | 391,700 |
| 2021/08/16 | 5,540 | 5,540 | 5,380 | 5,420 | -150 | -2.7% | 355,700 |
| 2021/08/13 | 5,590 | 5,610 | 5,520 | 5,570 | +30 | +0.5% | 485,700 |
| 2021/08/12 | 5,490 | 5,580 | 5,470 | 5,540 | +70 | +1.3% | 327,500 |
| 2021/08/11 | 5,500 | 5,500 | 5,370 | 5,470 | +170 | +3.2% | 599,200 |
| 2021/08/10 | 5,290 | 5,370 | 5,260 | 5,300 | +20 | +0.4% | 458,700 |
| 2021/08/06 | 5,240 | 5,320 | 5,220 | 5,280 | +30 | +0.6% | 273,400 |
| 2021/08/05 | 5,190 | 5,300 | 5,170 | 5,250 | +10 | +0.2% | 313,400 |
| 2021/08/04 | 5,300 | 5,300 | 5,220 | 5,240 | -150 | -2.8% | 407,900 |
| 2021/08/03 | 5,330 | 5,430 | 5,310 | 5,390 | -40 | -0.7% | 371,100 |
| 2021/08/02 | 5,360 | 5,450 | 5,350 | 5,430 | +90 | +1.7% | 346,900 |
| 2021/07/30 | 5,440 | 5,450 | 5,330 | 5,340 | -50 | -0.9% | 374,600 |
| 2021/07/29 | 5,380 | 5,440 | 5,370 | 5,390 | +10 | +0.2% | 250,900 |
| 2021/07/28 | 5,360 | 5,450 | 5,330 | 5,380 | -70 | -1.3% | 335,500 |
| 2021/07/27 | 5,440 | 5,500 | 5,440 | 5,450 | +40 | +0.7% | 287,200 |
| 2021/07/26 | 5,450 | 5,490 | 5,390 | 5,410 | +160 | +3% | 445,200 |
| 2021/07/21 | 5,320 | 5,350 | 5,220 | 5,250 | +30 | +0.6% | 317,200 |
| 2021/07/20 | 5,240 | 5,280 | 5,210 | 5,220 | -70 | -1.3% | 446,700 |
| 2021/07/19 | 5,260 | 5,310 | 5,220 | 5,290 | ±0 | ±0% | 334,200 |
| 2021/07/16 | 5,200 | 5,350 | 5,180 | 5,290 | ±0 | ±0% | 428,700 |
| 2021/07/15 | 5,370 | 5,390 | 5,290 | 5,290 | -100 | -1.9% | 307,900 |
| 2021/07/14 | 5,360 | 5,430 | 5,330 | 5,390 | -10 | -0.2% | 364,800 |
| 2021/07/13 | 5,350 | 5,400 | 5,350 | 5,400 | +50 | +0.9% | 268,500 |
| 2021/07/12 | 5,350 | 5,370 | 5,300 | 5,350 | +160 | +3.1% | 412,700 |
| 2021/07/09 | 5,130 | 5,210 | 5,090 | 5,190 | -40 | -0.8% | 751,400 |
| 2021/07/08 | 5,230 | 5,280 | 5,200 | 5,230 | -40 | -0.8% | 524,800 |
| 2021/07/07 | 5,200 | 5,280 | 5,190 | 5,270 | -60 | -1.1% | 452,500 |
| 2021/07/06 | 5,430 | 5,430 | 5,330 | 5,330 | -70 | -1.3% | 277,500 |
| 2021/07/05 | 5,360 | 5,410 | 5,360 | 5,400 | +40 | +0.7% | 215,000 |
| 2021/07/02 | 5,460 | 5,480 | 5,350 | 5,360 | -100 | -1.8% | 418,900 |
| 2021/07/01 | 5,490 | 5,530 | 5,440 | 5,460 | +20 | +0.4% | 418,400 |
| 2021/06/30 | 5,440 | 5,490 | 5,410 | 5,440 | +10 | +0.2% | 406,400 |
| 2021/06/29 | 5,410 | 5,430 | 5,350 | 5,430 | -40 | -0.7% | 370,900 |
| 2021/06/28 | 5,410 | 5,490 | 5,400 | 5,470 | +60 | +1.1% | 350,900 |
| 2021/06/25 | 5,400 | 5,460 | 5,390 | 5,410 | +70 | +1.3% | 364,300 |
| 2021/06/24 | 5,360 | 5,370 | 5,330 | 5,340 | -20 | -0.4% | 308,200 |
| 2021/06/23 | 5,400 | 5,440 | 5,350 | 5,360 | -30 | -0.6% | 402,800 |
| 2021/06/22 | 5,340 | 5,400 | 5,290 | 5,390 | +150 | +2.9% | 855,100 |
| 2021/06/21 | 5,400 | 5,430 | 5,200 | 5,240 | -320 | -5.8% | 910,100 |
901～
950
件表示中 / 3695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 | 429,000円 | +9.2% | +8.3% | 3.82% | 14.33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 | 322,200円 | +4.3% | +17.3% | 4.66% | 10.78倍 | 0.70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 | 171,100円 | +4.0% | +4.3% | 3.16% | 12.32倍 | 0.73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 | 218,000円 | +7.5% | -3.9% | 1.93% | 14.59倍 | 1.84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
