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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 4,522 | 4,527 | 4,436 | 4,436 | -44 | -1% | 425,500 |
| 2025/02/14 | 4,493 | 4,522 | 4,433 | 4,480 | -25 | -0.6% | 862,300 |
| 2025/02/13 | 4,624 | 4,624 | 4,493 | 4,505 | -73 | -1.6% | 731,600 |
| 2025/02/12 | 4,586 | 4,593 | 4,521 | 4,578 | +6 | +0.1% | 851,100 |
| 2025/02/10 | 4,679 | 4,737 | 4,538 | 4,572 | +5 | +0.1% | 838,000 |
| 2025/02/07 | 4,625 | 4,640 | 4,563 | 4,567 | -31 | -0.7% | 471,400 |
| 2025/02/06 | 4,550 | 4,619 | 4,541 | 4,598 | +46 | +1% | 420,300 |
| 2025/02/05 | 4,532 | 4,566 | 4,526 | 4,552 | -1 | ±0% | 412,700 |
| 2025/02/04 | 4,591 | 4,596 | 4,514 | 4,553 | +17 | +0.4% | 530,000 |
| 2025/02/03 | 4,630 | 4,643 | 4,520 | 4,536 | -149 | -3.2% | 611,600 |
| 2025/01/31 | 4,714 | 4,714 | 4,659 | 4,685 | -24 | -0.5% | 359,800 |
| 2025/01/30 | 4,726 | 4,726 | 4,682 | 4,709 | -17 | -0.4% | 398,000 |
| 2025/01/29 | 4,730 | 4,778 | 4,697 | 4,726 | +31 | +0.7% | 397,700 |
| 2025/01/28 | 4,780 | 4,807 | 4,682 | 4,695 | -68 | -1.4% | 451,900 |
| 2025/01/27 | 4,854 | 4,870 | 4,763 | 4,763 | -35 | -0.7% | 483,600 |
| 2025/01/24 | 4,740 | 4,864 | 4,738 | 4,798 | +96 | +2% | 656,200 |
| 2025/01/23 | 4,665 | 4,707 | 4,614 | 4,702 | -9 | -0.2% | 534,500 |
| 2025/01/22 | 4,620 | 4,712 | 4,619 | 4,711 | +72 | +1.6% | 535,900 |
| 2025/01/21 | 4,658 | 4,665 | 4,609 | 4,639 | -8 | -0.2% | 303,800 |
| 2025/01/20 | 4,636 | 4,681 | 4,624 | 4,647 | +19 | +0.4% | 393,100 |
| 2025/01/17 | 4,606 | 4,639 | 4,591 | 4,628 | -27 | -0.6% | 394,000 |
| 2025/01/16 | 4,644 | 4,691 | 4,640 | 4,655 | +7 | +0.2% | 387,500 |
| 2025/01/15 | 4,718 | 4,728 | 4,626 | 4,648 | -67 | -1.4% | 483,500 |
| 2025/01/14 | 4,716 | 4,752 | 4,679 | 4,715 | -44 | -0.9% | 636,900 |
| 2025/01/10 | 4,790 | 4,821 | 4,731 | 4,759 | -36 | -0.8% | 745,000 |
| 2025/01/09 | 4,807 | 4,817 | 4,763 | 4,795 | -70 | -1.4% | 485,600 |
| 2025/01/08 | 4,867 | 4,873 | 4,805 | 4,865 | -27 | -0.6% | 530,200 |
| 2025/01/07 | 4,910 | 4,916 | 4,826 | 4,892 | +4 | +0.1% | 408,700 |
| 2025/01/06 | 4,934 | 4,997 | 4,861 | 4,888 | -61 | -1.2% | 489,700 |
| 2024/12/30 | 4,946 | 4,971 | 4,917 | 4,949 | -7 | -0.1% | 382,500 |
| 2024/12/27 | 4,876 | 4,986 | 4,858 | 4,956 | +86 | +1.8% | 509,000 |
| 2024/12/26 | 4,853 | 4,873 | 4,830 | 4,870 | +17 | +0.4% | 365,100 |
| 2024/12/25 | 4,907 | 4,922 | 4,843 | 4,853 | -33 | -0.7% | 310,400 |
| 2024/12/24 | 4,924 | 4,924 | 4,880 | 4,886 | -38 | -0.8% | 248,300 |
| 2024/12/23 | 4,900 | 4,938 | 4,857 | 4,924 | +47 | +1% | 346,500 |
| 2024/12/20 | 4,850 | 4,929 | 4,836 | 4,877 | +44 | +0.9% | 742,100 |
| 2024/12/19 | 4,747 | 4,881 | 4,747 | 4,833 | +1 | ±0% | 621,100 |
| 2024/12/18 | 5,050 | 5,060 | 4,810 | 4,832 | -214 | -4.2% | 897,800 |
| 2024/12/17 | 5,039 | 5,077 | 5,036 | 5,046 | +1 | ±0% | 323,000 |
| 2024/12/16 | 5,078 | 5,109 | 5,045 | 5,045 | -48 | -0.9% | 274,600 |
| 2024/12/13 | 5,154 | 5,234 | 5,051 | 5,093 | -94 | -1.8% | 603,200 |
| 2024/12/12 | 5,124 | 5,230 | 5,122 | 5,187 | +106 | +2.1% | 450,700 |
| 2024/12/11 | 5,099 | 5,136 | 5,050 | 5,081 | -7 | -0.1% | 752,900 |
| 2024/12/10 | 5,130 | 5,149 | 5,061 | 5,088 | -9 | -0.2% | 613,400 |
| 2024/12/09 | 5,179 | 5,197 | 5,095 | 5,097 | -58 | -1.1% | 510,400 |
| 2024/12/06 | 5,148 | 5,160 | 5,105 | 5,155 | +24 | +0.5% | 874,100 |
| 2024/12/05 | 5,182 | 5,182 | 5,105 | 5,131 | -9 | -0.2% | 657,900 |
| 2024/12/04 | 5,145 | 5,173 | 5,111 | 5,140 | -32 | -0.6% | 574,100 |
| 2024/12/03 | 5,157 | 5,215 | 5,133 | 5,172 | -23 | -0.4% | 627,000 |
| 2024/12/02 | 5,186 | 5,214 | 5,151 | 5,195 | -18 | -0.3% | 500,300 |
51～
100
件表示中 / 3691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 | 418,700円 | +9.2% | +8.3% | 3.92% | 13.99倍 | 2.49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 | 315,000円 | +4.3% | +17.3% | 4.76% | 10.54倍 | 0.68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 | 35,000円 | +6.5% | - | 2.57% | 15.07倍 | 0.63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 | 166,100円 | +4.0% | +4.3% | 3.25% | 11.96倍 | 0.70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 | 214,100円 | +7.5% | -3.9% | 1.96% | 14.33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
