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 |
|---|---|---|---|---|---|---|---|
| 2020/06/10 | 5,270 | 5,540 | 5,270 | 5,500 | +230 | +4.4% | 843,400 |
| 2020/06/09 | 5,290 | 5,310 | 5,190 | 5,270 | -100 | -1.9% | 598,700 |
| 2020/06/08 | 5,400 | 5,460 | 5,330 | 5,370 | +120 | +2.3% | 684,900 |
| 2020/06/05 | 5,160 | 5,280 | 5,130 | 5,250 | +100 | +1.9% | 744,300 |
| 2020/06/04 | 5,150 | 5,220 | 5,100 | 5,150 | +140 | +2.8% | 827,300 |
| 2020/06/03 | 5,000 | 5,120 | 4,955 | 5,010 | +130 | +2.7% | 638,800 |
| 2020/06/02 | 4,840 | 4,910 | 4,755 | 4,880 | +70 | +1.5% | 442,300 |
| 2020/06/01 | 4,770 | 4,855 | 4,750 | 4,810 | +55 | +1.2% | 612,400 |
| 2020/05/29 | 4,675 | 4,800 | 4,610 | 4,755 | +95 | +2% | 983,200 |
| 2020/05/28 | 4,590 | 4,665 | 4,510 | 4,660 | +60 | +1.3% | 565,400 |
| 2020/05/27 | 4,640 | 4,640 | 4,535 | 4,600 | -40 | -0.9% | 474,900 |
| 2020/05/26 | 4,520 | 4,675 | 4,465 | 4,640 | +135 | +3% | 450,600 |
| 2020/05/25 | 4,560 | 4,570 | 4,485 | 4,505 | +50 | +1.1% | 313,500 |
| 2020/05/22 | 4,495 | 4,505 | 4,430 | 4,455 | -15 | -0.3% | 416,100 |
| 2020/05/21 | 4,485 | 4,515 | 4,450 | 4,470 | -50 | -1.1% | 550,200 |
| 2020/05/20 | 4,535 | 4,600 | 4,490 | 4,520 | +55 | +1.2% | 522,900 |
| 2020/05/19 | 4,520 | 4,560 | 4,415 | 4,465 | +15 | +0.3% | 735,000 |
| 2020/05/18 | 4,300 | 4,495 | 4,265 | 4,450 | +360 | +8.8% | 799,200 |
| 2020/05/15 | 4,070 | 4,120 | 3,995 | 4,090 | +90 | +2.3% | 486,200 |
| 2020/05/14 | 3,940 | 4,025 | 3,925 | 4,000 | +20 | +0.5% | 384,900 |
| 2020/05/13 | 3,935 | 4,005 | 3,895 | 3,980 | -25 | -0.6% | 486,800 |
| 2020/05/12 | 4,040 | 4,040 | 3,925 | 4,005 | -40 | -1% | 355,300 |
| 2020/05/11 | 4,150 | 4,160 | 4,035 | 4,045 | -35 | -0.9% | 423,500 |
| 2020/05/08 | 4,095 | 4,175 | 4,030 | 4,080 | +45 | +1.1% | 729,300 |
| 2020/05/07 | 3,895 | 4,035 | 3,875 | 4,035 | +95 | +2.4% | 649,700 |
| 2020/05/01 | 4,085 | 4,085 | 3,935 | 3,940 | -200 | -4.8% | 658,800 |
| 2020/04/30 | 4,155 | 4,195 | 4,110 | 4,140 | +110 | +2.7% | 549,600 |
| 2020/04/28 | 4,015 | 4,070 | 4,005 | 4,030 | +25 | +0.6% | 311,300 |
| 2020/04/27 | 3,940 | 4,030 | 3,915 | 4,005 | +125 | +3.2% | 476,600 |
| 2020/04/24 | 3,895 | 3,940 | 3,840 | 3,880 | -45 | -1.1% | 498,600 |
| 2020/04/23 | 3,740 | 3,925 | 3,740 | 3,925 | +210 | +5.7% | 396,900 |
| 2020/04/22 | 3,775 | 3,790 | 3,650 | 3,715 | -130 | -3.4% | 540,400 |
| 2020/04/21 | 3,845 | 3,955 | 3,815 | 3,845 | -25 | -0.6% | 560,700 |
| 2020/04/20 | 3,800 | 3,895 | 3,785 | 3,870 | -60 | -1.5% | 527,000 |
| 2020/04/17 | 3,825 | 3,935 | 3,810 | 3,930 | +170 | +4.5% | 511,500 |
| 2020/04/16 | 3,795 | 3,845 | 3,715 | 3,760 | -90 | -2.3% | 552,600 |
| 2020/04/15 | 3,915 | 3,945 | 3,810 | 3,850 | -95 | -2.4% | 549,000 |
| 2020/04/14 | 3,775 | 3,950 | 3,755 | 3,945 | +205 | +5.5% | 440,700 |
| 2020/04/13 | 3,825 | 3,855 | 3,735 | 3,740 | -170 | -4.3% | 332,800 |
| 2020/04/10 | 3,910 | 3,945 | 3,865 | 3,910 | +100 | +2.6% | 743,500 |
| 2020/04/09 | 3,865 | 3,910 | 3,770 | 3,810 | -40 | -1% | 429,100 |
| 2020/04/08 | 3,725 | 3,885 | 3,600 | 3,850 | +160 | +4.3% | 889,300 |
| 2020/04/07 | 3,765 | 3,805 | 3,590 | 3,690 | -5 | -0.1% | 558,300 |
| 2020/04/06 | 3,480 | 3,735 | 3,460 | 3,695 | +190 | +5.4% | 585,500 |
| 2020/04/03 | 3,570 | 3,690 | 3,455 | 3,505 | -50 | -1.4% | 684,000 |
| 2020/04/02 | 3,525 | 3,635 | 3,445 | 3,555 | -95 | -2.6% | 800,000 |
| 2020/04/01 | 3,900 | 3,970 | 3,610 | 3,650 | -290 | -7.4% | 853,600 |
| 2020/03/31 | 3,990 | 4,075 | 3,870 | 3,940 | -65 | -1.6% | 873,100 |
| 2020/03/30 | 3,910 | 4,010 | 3,835 | 4,005 | +20 | +0.5% | 1,051,700 |
| 2020/03/27 | 3,850 | 3,985 | 3,635 | 3,985 | +275 | +7.4% | 1,423,600 |
1201～
1250
件表示中 / 3694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 | 427,100円 | +9.2% | +8.3% | 3.84% | 14.27倍 | 2.54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 |
| 東ソー | 202,800円 | +6.4% | +9.5% | 4.93% | 10.59倍 | 0.80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 | 320,900円 | +4.3% | +17.3% | 4.67% | 10.73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 | 35,300円 | +6.5% | - | 2.55% | 15.20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 | 170,200円 | +4.0% | +4.3% | 3.17% | 12.25倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
