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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 5,890 | 6,030 | 5,770 | 5,840 | -10 | -0.2% | 519,900 |
| 2021/05/11 | 5,910 | 5,950 | 5,800 | 5,850 | -130 | -2.2% | 349,700 |
| 2021/05/10 | 5,910 | 6,000 | 5,870 | 5,980 | +60 | +1% | 333,400 |
| 2021/05/07 | 5,830 | 5,940 | 5,790 | 5,920 | +80 | +1.4% | 476,100 |
| 2021/05/06 | 5,750 | 5,870 | 5,710 | 5,840 | +220 | +3.9% | 535,700 |
| 2021/04/30 | 5,680 | 5,700 | 5,590 | 5,620 | -90 | -1.6% | 598,200 |
| 2021/04/28 | 5,760 | 5,760 | 5,690 | 5,710 | ±0 | ±0% | 304,700 |
| 2021/04/27 | 5,760 | 5,770 | 5,680 | 5,710 | -130 | -2.2% | 505,600 |
| 2021/04/26 | 5,810 | 5,890 | 5,780 | 5,840 | +30 | +0.5% | 347,400 |
| 2021/04/23 | 5,800 | 5,820 | 5,750 | 5,810 | -120 | -2% | 227,200 |
| 2021/04/22 | 5,820 | 5,930 | 5,770 | 5,930 | +190 | +3.3% | 339,400 |
| 2021/04/21 | 5,840 | 5,850 | 5,720 | 5,740 | -200 | -3.4% | 370,900 |
| 2021/04/20 | 5,980 | 6,000 | 5,920 | 5,940 | -140 | -2.3% | 384,200 |
| 2021/04/19 | 5,960 | 6,090 | 5,920 | 6,080 | +120 | +2% | 281,500 |
| 2021/04/16 | 5,970 | 6,010 | 5,930 | 5,960 | ±0 | ±0% | 334,400 |
| 2021/04/15 | 5,940 | 6,020 | 5,940 | 5,960 | -10 | -0.2% | 208,900 |
| 2021/04/14 | 5,910 | 6,010 | 5,910 | 5,970 | +40 | +0.7% | 401,000 |
| 2021/04/13 | 5,930 | 6,010 | 5,920 | 5,930 | +20 | +0.3% | 360,600 |
| 2021/04/12 | 6,070 | 6,100 | 5,910 | 5,910 | -190 | -3.1% | 331,800 |
| 2021/04/09 | 6,100 | 6,190 | 6,070 | 6,100 | +30 | +0.5% | 720,200 |
| 2021/04/08 | 6,150 | 6,150 | 6,010 | 6,070 | -40 | -0.7% | 376,600 |
| 2021/04/07 | 6,190 | 6,240 | 6,090 | 6,110 | -30 | -0.5% | 431,100 |
| 2021/04/06 | 6,290 | 6,360 | 6,130 | 6,140 | -100 | -1.6% | 497,800 |
| 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 |
1051～
1100
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
