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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 5,630 | 5,770 | 5,610 | 5,720 | +60 | +1.1% | 449,000 |
| 2020/09/28 | 5,670 | 5,680 | 5,590 | 5,660 | -20 | -0.4% | 485,800 |
| 2020/09/25 | 5,510 | 5,690 | 5,480 | 5,680 | +240 | +4.4% | 730,900 |
| 2020/09/24 | 5,410 | 5,460 | 5,390 | 5,440 | +20 | +0.4% | 366,100 |
| 2020/09/23 | 5,420 | 5,450 | 5,350 | 5,420 | -60 | -1.1% | 402,300 |
| 2020/09/18 | 5,500 | 5,550 | 5,430 | 5,480 | +60 | +1.1% | 478,700 |
| 2020/09/17 | 5,360 | 5,430 | 5,340 | 5,420 | +30 | +0.6% | 329,300 |
| 2020/09/16 | 5,390 | 5,440 | 5,380 | 5,390 | -30 | -0.6% | 291,900 |
| 2020/09/15 | 5,460 | 5,500 | 5,370 | 5,420 | -110 | -2% | 406,300 |
| 2020/09/14 | 5,530 | 5,560 | 5,440 | 5,530 | -10 | -0.2% | 414,600 |
| 2020/09/11 | 5,520 | 5,560 | 5,390 | 5,540 | +30 | +0.5% | 866,000 |
| 2020/09/10 | 5,550 | 5,620 | 5,460 | 5,510 | +40 | +0.7% | 516,600 |
| 2020/09/09 | 5,450 | 5,490 | 5,380 | 5,470 | -40 | -0.7% | 406,200 |
| 2020/09/08 | 5,580 | 5,590 | 5,450 | 5,510 | -50 | -0.9% | 387,100 |
| 2020/09/07 | 5,650 | 5,650 | 5,540 | 5,560 | -80 | -1.4% | 327,900 |
| 2020/09/04 | 5,640 | 5,670 | 5,560 | 5,640 | -70 | -1.2% | 367,500 |
| 2020/09/03 | 5,790 | 5,790 | 5,690 | 5,710 | -50 | -0.9% | 341,900 |
| 2020/09/02 | 5,840 | 5,860 | 5,700 | 5,760 | +20 | +0.3% | 339,700 |
| 2020/09/01 | 5,690 | 5,760 | 5,650 | 5,740 | +120 | +2.1% | 501,400 |
| 2020/08/31 | 5,600 | 5,690 | 5,590 | 5,620 | +90 | +1.6% | 360,800 |
| 2020/08/28 | 5,600 | 5,680 | 5,410 | 5,530 | -150 | -2.6% | 505,400 |
| 2020/08/27 | 5,650 | 5,730 | 5,640 | 5,680 | +20 | +0.4% | 241,800 |
| 2020/08/26 | 5,690 | 5,780 | 5,650 | 5,660 | -30 | -0.5% | 310,200 |
| 2020/08/25 | 5,680 | 5,770 | 5,640 | 5,690 | +90 | +1.6% | 572,800 |
| 2020/08/24 | 5,460 | 5,620 | 5,430 | 5,600 | +170 | +3.1% | 467,000 |
| 2020/08/21 | 5,430 | 5,500 | 5,410 | 5,430 | +60 | +1.1% | 427,600 |
| 2020/08/20 | 5,420 | 5,440 | 5,300 | 5,370 | -60 | -1.1% | 304,700 |
| 2020/08/19 | 5,400 | 5,490 | 5,360 | 5,430 | +10 | +0.2% | 346,300 |
| 2020/08/18 | 5,540 | 5,540 | 5,410 | 5,420 | -140 | -2.5% | 411,500 |
| 2020/08/17 | 5,520 | 5,560 | 5,490 | 5,560 | +40 | +0.7% | 363,800 |
| 2020/08/14 | 5,540 | 5,590 | 5,440 | 5,520 | -40 | -0.7% | 637,100 |
| 2020/08/13 | 5,600 | 5,640 | 5,540 | 5,560 | -50 | -0.9% | 801,700 |
| 2020/08/12 | 5,600 | 5,790 | 5,530 | 5,610 | -210 | -3.6% | 1,138,800 |
| 2020/08/11 | 5,870 | 5,940 | 5,790 | 5,820 | ±0 | ±0% | 676,100 |
| 2020/08/07 | 5,920 | 5,920 | 5,740 | 5,820 | -70 | -1.2% | 264,200 |
| 2020/08/06 | 5,790 | 5,920 | 5,790 | 5,890 | +80 | +1.4% | 316,800 |
| 2020/08/05 | 5,740 | 5,840 | 5,700 | 5,810 | +50 | +0.9% | 296,000 |
| 2020/08/04 | 5,750 | 5,860 | 5,750 | 5,760 | ±0 | ±0% | 486,900 |
| 2020/08/03 | 5,630 | 5,790 | 5,600 | 5,760 | +230 | +4.2% | 592,100 |
| 2020/07/31 | 5,640 | 5,680 | 5,520 | 5,530 | -160 | -2.8% | 416,400 |
| 2020/07/30 | 5,670 | 5,690 | 5,610 | 5,690 | +10 | +0.2% | 252,700 |
| 2020/07/29 | 5,660 | 5,760 | 5,640 | 5,680 | ±0 | ±0% | 264,700 |
| 2020/07/28 | 5,730 | 5,760 | 5,680 | 5,680 | -20 | -0.4% | 297,900 |
| 2020/07/27 | 5,600 | 5,710 | 5,550 | 5,700 | +100 | +1.8% | 378,400 |
| 2020/07/22 | 5,650 | 5,670 | 5,590 | 5,600 | -10 | -0.2% | 316,600 |
| 2020/07/21 | 5,560 | 5,640 | 5,550 | 5,610 | +70 | +1.3% | 409,300 |
| 2020/07/20 | 5,590 | 5,600 | 5,440 | 5,540 | ±0 | ±0% | 484,600 |
| 2020/07/17 | 5,590 | 5,610 | 5,510 | 5,540 | -90 | -1.6% | 497,900 |
| 2020/07/16 | 5,750 | 5,790 | 5,610 | 5,630 | -150 | -2.6% | 515,900 |
| 2020/07/15 | 5,670 | 5,820 | 5,670 | 5,780 | +170 | +3% | 523,000 |
1201～
1250
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
