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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 5,630 | 5,730 | 5,610 | 5,610 | +20 | +0.4% | 396,800 |
| 2020/07/13 | 5,570 | 5,600 | 5,510 | 5,590 | +80 | +1.5% | 342,800 |
| 2020/07/10 | 5,510 | 5,600 | 5,490 | 5,510 | +10 | +0.2% | 558,600 |
| 2020/07/09 | 5,470 | 5,520 | 5,400 | 5,500 | +40 | +0.7% | 386,600 |
| 2020/07/08 | 5,530 | 5,550 | 5,380 | 5,460 | -120 | -2.2% | 758,200 |
| 2020/07/07 | 5,610 | 5,640 | 5,550 | 5,580 | -60 | -1.1% | 376,300 |
| 2020/07/06 | 5,500 | 5,660 | 5,500 | 5,640 | +80 | +1.4% | 332,800 |
| 2020/07/03 | 5,520 | 5,600 | 5,480 | 5,560 | +140 | +2.6% | 276,900 |
| 2020/07/02 | 5,420 | 5,470 | 5,370 | 5,420 | -70 | -1.3% | 388,200 |
| 2020/07/01 | 5,530 | 5,560 | 5,450 | 5,490 | -30 | -0.5% | 368,600 |
| 2020/06/30 | 5,580 | 5,590 | 5,510 | 5,520 | +120 | +2.2% | 571,000 |
| 2020/06/29 | 5,500 | 5,540 | 5,380 | 5,400 | -120 | -2.2% | 467,900 |
| 2020/06/26 | 5,420 | 5,560 | 5,370 | 5,520 | +200 | +3.8% | 436,700 |
| 2020/06/25 | 5,360 | 5,440 | 5,280 | 5,320 | -160 | -2.9% | 820,400 |
| 2020/06/24 | 5,550 | 5,580 | 5,470 | 5,480 | -100 | -1.8% | 506,300 |
| 2020/06/23 | 5,590 | 5,680 | 5,510 | 5,580 | +10 | +0.2% | 516,200 |
| 2020/06/22 | 5,480 | 5,620 | 5,470 | 5,570 | -10 | -0.2% | 300,500 |
| 2020/06/19 | 5,590 | 5,640 | 5,490 | 5,580 | ±0 | ±0% | 915,000 |
| 2020/06/18 | 5,540 | 5,660 | 5,540 | 5,580 | +40 | +0.7% | 626,200 |
| 2020/06/17 | 5,510 | 5,610 | 5,410 | 5,540 | +30 | +0.5% | 577,400 |
| 2020/06/16 | 5,390 | 5,540 | 5,300 | 5,510 | +320 | +6.2% | 774,400 |
| 2020/06/15 | 5,290 | 5,460 | 5,190 | 5,190 | -90 | -1.7% | 545,200 |
| 2020/06/12 | 5,180 | 5,290 | 5,070 | 5,280 | ±0 | ±0% | 1,098,900 |
| 2020/06/11 | 5,450 | 5,460 | 5,270 | 5,280 | -220 | -4% | 802,600 |
| 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 |
1251～
1300
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
