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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 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 |
| 2021/06/18 | 5,600 | 5,620 | 5,550 | 5,560 | +20 | +0.4% | 639,200 |
| 2021/06/17 | 5,670 | 5,680 | 5,540 | 5,540 | -80 | -1.4% | 378,800 |
| 2021/06/16 | 5,550 | 5,670 | 5,550 | 5,620 | +10 | +0.2% | 449,200 |
| 2021/06/15 | 5,520 | 5,640 | 5,520 | 5,610 | +60 | +1.1% | 582,300 |
| 2021/06/14 | 5,550 | 5,580 | 5,480 | 5,550 | +10 | +0.2% | 346,400 |
| 2021/06/11 | 5,530 | 5,540 | 5,460 | 5,540 | ±0 | ±0% | 772,600 |
| 2021/06/10 | 5,550 | 5,600 | 5,540 | 5,540 | ±0 | ±0% | 445,400 |
| 2021/06/09 | 5,680 | 5,700 | 5,540 | 5,540 | -210 | -3.7% | 550,000 |
| 2021/06/08 | 5,880 | 5,900 | 5,730 | 5,750 | -50 | -0.9% | 352,000 |
| 2021/06/07 | 5,780 | 5,850 | 5,740 | 5,800 | +120 | +2.1% | 366,900 |
| 2021/06/04 | 5,720 | 5,780 | 5,680 | 5,680 | -100 | -1.7% | 363,500 |
951～
1000
件表示中 / 3734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 | 433,300円 | +4.3% | -1.2% | 4.06% | 13.66倍 | 2.52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 |
| クラレ | 185,100円 | +4.0% | +4.3% | 2.92% | 13.23倍 | 0.78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 |
| 住友化 | 35,800円 | -10.2% | +80.7% | 3.35% | 14.64倍 | 0.65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 |
| 応化工 | 414,600円 | +10.5% | +10.6% | 1.69% | 20.20倍 | 2.48倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| エア・ウォーター | 217,000円 | +6.9% | +9.5% | 3.46% | 9.38倍 | 0.96倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
市場注目の銘柄
チャート関連のコラム
