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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 6,300 | 6,360 | 6,230 | 6,240 | -50 | -0.8% | 399,500 |
| 2021/04/02 | 6,150 | 6,320 | 6,140 | 6,290 | +220 | +3.6% | 404,800 |
| 2021/04/01 | 5,930 | 6,110 | 5,900 | 6,070 | +160 | +2.7% | 444,100 |
| 2021/03/31 | 5,880 | 5,960 | 5,850 | 5,910 | -70 | -1.2% | 507,900 |
| 2021/03/30 | 5,980 | 5,990 | 5,910 | 5,980 | -50 | -0.8% | 321,800 |
| 2021/03/29 | 6,030 | 6,070 | 5,960 | 6,030 | +80 | +1.3% | 500,900 |
| 2021/03/26 | 6,030 | 6,110 | 5,900 | 5,950 | ±0 | ±0% | 428,100 |
| 2021/03/25 | 5,810 | 5,980 | 5,780 | 5,950 | +180 | +3.1% | 494,500 |
| 2021/03/24 | 5,980 | 6,030 | 5,770 | 5,770 | -230 | -3.8% | 557,700 |
| 2021/03/23 | 6,050 | 6,090 | 6,000 | 6,000 | +20 | +0.3% | 523,100 |
| 2021/03/22 | 6,110 | 6,150 | 5,940 | 5,980 | -310 | -4.9% | 609,300 |
| 2021/03/19 | 6,250 | 6,310 | 6,140 | 6,290 | -60 | -0.9% | 601,300 |
| 2021/03/18 | 6,200 | 6,350 | 6,190 | 6,350 | +210 | +3.4% | 409,600 |
| 2021/03/17 | 6,180 | 6,240 | 6,090 | 6,140 | +20 | +0.3% | 375,200 |
| 2021/03/16 | 6,110 | 6,200 | 6,100 | 6,120 | -50 | -0.8% | 386,900 |
| 2021/03/15 | 6,100 | 6,220 | 6,070 | 6,170 | +70 | +1.1% | 389,800 |
| 2021/03/12 | 5,860 | 6,110 | 5,860 | 6,100 | +240 | +4.1% | 967,000 |
| 2021/03/11 | 5,810 | 5,920 | 5,740 | 5,860 | +20 | +0.3% | 485,900 |
| 2021/03/10 | 5,810 | 5,870 | 5,730 | 5,840 | +100 | +1.7% | 527,700 |
| 2021/03/09 | 5,780 | 5,790 | 5,670 | 5,740 | +10 | +0.2% | 490,900 |
| 2021/03/08 | 5,800 | 5,870 | 5,690 | 5,730 | +30 | +0.5% | 457,800 |
| 2021/03/05 | 5,710 | 5,740 | 5,610 | 5,700 | -10 | -0.2% | 506,800 |
| 2021/03/04 | 5,840 | 5,920 | 5,670 | 5,710 | -180 | -3.1% | 581,500 |
| 2021/03/03 | 5,850 | 5,920 | 5,800 | 5,890 | +100 | +1.7% | 581,800 |
| 2021/03/02 | 5,930 | 6,000 | 5,770 | 5,790 | -120 | -2% | 579,300 |
| 2021/03/01 | 5,990 | 5,990 | 5,890 | 5,910 | +120 | +2.1% | 406,800 |
| 2021/02/26 | 6,200 | 6,210 | 5,790 | 5,790 | -490 | -7.8% | 772,400 |
| 2021/02/25 | 6,300 | 6,330 | 6,230 | 6,280 | +50 | +0.8% | 475,400 |
| 2021/02/24 | 6,300 | 6,310 | 6,200 | 6,230 | -10 | -0.2% | 525,800 |
| 2021/02/22 | 6,360 | 6,450 | 6,220 | 6,240 | -70 | -1.1% | 329,100 |
| 2021/02/19 | 6,100 | 6,310 | 6,100 | 6,310 | +250 | +4.1% | 706,500 |
| 2021/02/18 | 6,030 | 6,110 | 6,020 | 6,060 | +40 | +0.7% | 379,000 |
| 2021/02/17 | 6,010 | 6,100 | 6,000 | 6,020 | ±0 | ±0% | 311,100 |
| 2021/02/16 | 6,010 | 6,110 | 6,000 | 6,020 | -50 | -0.8% | 453,100 |
| 2021/02/15 | 5,950 | 6,070 | 5,930 | 6,070 | +80 | +1.3% | 343,900 |
| 2021/02/12 | 6,060 | 6,060 | 5,940 | 5,990 | -30 | -0.5% | 560,300 |
| 2021/02/10 | 6,080 | 6,080 | 5,980 | 6,020 | -80 | -1.3% | 481,600 |
| 2021/02/09 | 6,040 | 6,120 | 5,980 | 6,100 | +110 | +1.8% | 498,000 |
| 2021/02/08 | 6,140 | 6,230 | 5,970 | 5,990 | -140 | -2.3% | 683,000 |
| 2021/02/05 | 6,110 | 6,170 | 6,040 | 6,130 | +60 | +1% | 496,000 |
| 2021/02/04 | 6,180 | 6,180 | 6,050 | 6,070 | -80 | -1.3% | 324,600 |
| 2021/02/03 | 6,060 | 6,160 | 6,030 | 6,150 | +110 | +1.8% | 426,600 |
| 2021/02/02 | 6,050 | 6,070 | 6,020 | 6,040 | ±0 | ±0% | 336,900 |
| 2021/02/01 | 6,000 | 6,070 | 5,950 | 6,040 | +80 | +1.3% | 302,900 |
| 2021/01/29 | 5,940 | 6,050 | 5,890 | 5,960 | +30 | +0.5% | 499,500 |
| 2021/01/28 | 5,920 | 5,990 | 5,900 | 5,930 | -90 | -1.5% | 357,900 |
| 2021/01/27 | 5,990 | 6,050 | 5,930 | 6,020 | +70 | +1.2% | 259,600 |
| 2021/01/26 | 6,070 | 6,110 | 5,910 | 5,950 | -170 | -2.8% | 309,500 |
| 2021/01/25 | 5,990 | 6,130 | 5,990 | 6,120 | +190 | +3.2% | 337,900 |
| 2021/01/22 | 5,910 | 5,950 | 5,880 | 5,930 | -80 | -1.3% | 229,200 |
1001～
1050
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
