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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/03 | 5,800 | 5,870 | 5,780 | 5,780 | -20 | -0.3% | 337,600 |
| 2021/06/02 | 5,650 | 5,840 | 5,650 | 5,800 | +60 | +1% | 395,500 |
| 2021/06/01 | 5,750 | 5,780 | 5,700 | 5,740 | +70 | +1.2% | 265,900 |
| 2021/05/31 | 5,780 | 5,810 | 5,640 | 5,670 | -110 | -1.9% | 362,900 |
| 2021/05/28 | 5,710 | 5,810 | 5,710 | 5,780 | +150 | +2.7% | 572,800 |
| 2021/05/27 | 5,690 | 5,720 | 5,610 | 5,630 | -150 | -2.6% | 610,300 |
| 2021/05/26 | 5,690 | 5,830 | 5,690 | 5,780 | +20 | +0.3% | 385,700 |
| 2021/05/25 | 5,770 | 5,790 | 5,700 | 5,760 | -50 | -0.9% | 411,200 |
| 2021/05/24 | 5,770 | 5,910 | 5,770 | 5,810 | -20 | -0.3% | 342,900 |
| 2021/05/21 | 5,690 | 5,860 | 5,680 | 5,830 | +130 | +2.3% | 474,800 |
| 2021/05/20 | 5,660 | 5,740 | 5,610 | 5,700 | +20 | +0.4% | 413,700 |
| 2021/05/19 | 5,800 | 5,840 | 5,650 | 5,680 | -150 | -2.6% | 477,200 |
| 2021/05/18 | 5,680 | 5,840 | 5,630 | 5,830 | +280 | +5% | 693,700 |
| 2021/05/17 | 6,020 | 6,020 | 5,530 | 5,550 | -480 | -8% | 673,200 |
| 2021/05/14 | 5,970 | 6,100 | 5,920 | 6,030 | +200 | +3.4% | 757,900 |
| 2021/05/13 | 5,860 | 5,900 | 5,800 | 5,830 | -10 | -0.2% | 361,200 |
1001～
1050
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
