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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 4,225 | 4,264 | 4,198 | 4,230 | +43 | +1% | 581,200 |
| 2025/06/09 | 4,200 | 4,227 | 4,187 | 4,187 | +17 | +0.4% | 317,200 |
| 2025/06/06 | 4,130 | 4,174 | 4,101 | 4,170 | +18 | +0.4% | 545,900 |
| 2025/06/05 | 4,187 | 4,200 | 4,150 | 4,152 | -58 | -1.4% | 491,500 |
| 2025/06/04 | 4,219 | 4,251 | 4,198 | 4,210 | -1 | ±0% | 444,600 |
| 2025/06/03 | 4,213 | 4,239 | 4,191 | 4,211 | -7 | -0.2% | 353,700 |
| 2025/06/02 | 4,292 | 4,301 | 4,212 | 4,218 | -130 | -3% | 431,900 |
| 2025/05/30 | 4,242 | 4,353 | 4,235 | 4,348 | +77 | +1.8% | 753,200 |
| 2025/05/29 | 4,290 | 4,301 | 4,253 | 4,271 | +10 | +0.2% | 550,500 |
| 2025/05/28 | 4,370 | 4,371 | 4,256 | 4,261 | -39 | -0.9% | 560,500 |
| 2025/05/27 | 4,273 | 4,306 | 4,254 | 4,300 | +19 | +0.4% | 415,300 |
| 2025/05/26 | 4,282 | 4,301 | 4,238 | 4,281 | -1 | ±0% | 374,900 |
| 2025/05/23 | 4,280 | 4,301 | 4,255 | 4,282 | +4 | +0.1% | 343,200 |
| 2025/05/22 | 4,270 | 4,324 | 4,243 | 4,278 | -4 | -0.1% | 501,500 |
| 2025/05/21 | 4,266 | 4,290 | 4,245 | 4,282 | +69 | +1.6% | 486,500 |
| 2025/05/20 | 4,170 | 4,368 | 4,170 | 4,213 | +38 | +0.9% | 678,200 |
| 2025/05/19 | 4,155 | 4,220 | 4,146 | 4,175 | +10 | +0.2% | 319,400 |
| 2025/05/16 | 4,218 | 4,338 | 4,114 | 4,165 | -36 | -0.9% | 1,127,100 |
| 2025/05/15 | 4,187 | 4,261 | 4,187 | 4,201 | -90 | -2.1% | 592,700 |
| 2025/05/14 | 4,323 | 4,346 | 4,259 | 4,291 | -64 | -1.5% | 524,800 |
| 2025/05/13 | 4,366 | 4,396 | 4,338 | 4,355 | +59 | +1.4% | 456,500 |
| 2025/05/12 | 4,321 | 4,334 | 4,280 | 4,296 | +6 | +0.1% | 354,500 |
| 2025/05/09 | 4,302 | 4,321 | 4,245 | 4,290 | +58 | +1.4% | 661,100 |
| 2025/05/08 | 4,202 | 4,270 | 4,200 | 4,232 | -6 | -0.1% | 270,700 |
| 2025/05/07 | 4,265 | 4,291 | 4,233 | 4,238 | -48 | -1.1% | 475,100 |
| 2025/05/02 | 4,195 | 4,306 | 4,192 | 4,286 | +99 | +2.4% | 402,000 |
| 2025/05/01 | 4,151 | 4,187 | 4,129 | 4,187 | +22 | +0.5% | 388,900 |
| 2025/04/30 | 4,183 | 4,197 | 4,150 | 4,165 | +11 | +0.3% | 355,400 |
| 2025/04/28 | 4,161 | 4,179 | 4,130 | 4,154 | -9 | -0.2% | 498,200 |
| 2025/04/25 | 4,155 | 4,171 | 4,123 | 4,163 | +36 | +0.9% | 415,800 |
| 2025/04/24 | 4,091 | 4,145 | 4,091 | 4,127 | +43 | +1.1% | 459,400 |
| 2025/04/23 | 4,160 | 4,163 | 4,070 | 4,084 | +14 | +0.3% | 553,700 |
| 2025/04/22 | 4,067 | 4,080 | 4,042 | 4,070 | -2 | ±0% | 385,800 |
| 2025/04/21 | 4,143 | 4,143 | 4,068 | 4,072 | -65 | -1.6% | 287,200 |
| 2025/04/18 | 4,083 | 4,152 | 4,061 | 4,137 | +70 | +1.7% | 346,500 |
| 2025/04/17 | 4,030 | 4,075 | 4,024 | 4,067 | +35 | +0.9% | 443,000 |
| 2025/04/16 | 4,034 | 4,058 | 4,021 | 4,032 | -28 | -0.7% | 371,000 |
| 2025/04/15 | 4,044 | 4,061 | 4,017 | 4,060 | +19 | +0.5% | 444,100 |
| 2025/04/14 | 4,057 | 4,083 | 4,034 | 4,041 | +40 | +1% | 484,000 |
| 2025/04/11 | 3,925 | 4,017 | 3,898 | 4,001 | -155 | -3.7% | 1,149,800 |
| 2025/04/10 | 4,187 | 4,187 | 4,053 | 4,156 | +247 | +6.3% | 932,300 |
| 2025/04/09 | 3,911 | 3,961 | 3,846 | 3,909 | -95 | -2.4% | 1,011,800 |
| 2025/04/08 | 4,029 | 4,080 | 3,983 | 4,004 | +105 | +2.7% | 993,600 |
| 2025/04/07 | 3,948 | 3,982 | 3,867 | 3,899 | -300 | -7.1% | 1,248,100 |
| 2025/04/04 | 4,110 | 4,234 | 4,107 | 4,199 | -30 | -0.7% | 908,800 |
| 2025/04/03 | 4,164 | 4,265 | 4,161 | 4,229 | -89 | -2.1% | 699,600 |
| 2025/04/02 | 4,370 | 4,388 | 4,296 | 4,318 | -67 | -1.5% | 629,800 |
| 2025/04/01 | 4,455 | 4,480 | 4,376 | 4,385 | -59 | -1.3% | 710,300 |
| 2025/03/31 | 4,487 | 4,495 | 4,400 | 4,444 | -88 | -1.9% | 877,500 |
| 2025/03/28 | 4,568 | 4,574 | 4,512 | 4,532 | -88 | -1.9% | 462,400 |
51～
100
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 | 545,100円 | +4.3% | -1.2% | 3.23% | 17.09倍 | 3.16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 | 377,300円 | -2.2% | +25.6% | 3.98% | 12.92倍 | 0.84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 | 230,800円 | -1.3% | +2.9% | 4.33% | 11.86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 | 382,100円 | +2.2% | -55.1% | 1.70% | 26.59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 | 42,200円 | -10.2% | +80.7% | 2.84% | 17.28倍 | 0.77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
