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 |
|---|---|---|---|---|---|---|---|
| 2019/05/30 | 4,540 | 4,665 | 4,525 | 4,635 | +75 | +1.6% | 419,200 |
| 2019/05/29 | 4,585 | 4,625 | 4,520 | 4,560 | -90 | -1.9% | 769,100 |
| 2019/05/28 | 4,720 | 4,780 | 4,640 | 4,650 | -70 | -1.5% | 1,074,900 |
| 2019/05/27 | 4,770 | 4,800 | 4,720 | 4,720 | -30 | -0.6% | 410,200 |
| 2019/05/24 | 4,720 | 4,760 | 4,640 | 4,750 | +25 | +0.5% | 544,000 |
| 2019/05/23 | 4,810 | 4,825 | 4,715 | 4,725 | -135 | -2.8% | 560,400 |
| 2019/05/22 | 4,805 | 4,865 | 4,795 | 4,860 | +55 | +1.1% | 665,400 |
| 2019/05/21 | 4,780 | 4,820 | 4,745 | 4,805 | -40 | -0.8% | 581,500 |
| 2019/05/20 | 4,780 | 4,875 | 4,780 | 4,845 | +115 | +2.4% | 779,400 |
| 2019/05/17 | 4,695 | 4,765 | 4,675 | 4,730 | +85 | +1.8% | 773,900 |
| 2019/05/16 | 4,575 | 4,675 | 4,535 | 4,645 | ±0 | ±0% | 980,200 |
| 2019/05/15 | 4,640 | 4,700 | 4,580 | 4,645 | ±0 | ±0% | 563,600 |
| 2019/05/14 | 4,580 | 4,700 | 4,560 | 4,645 | -45 | -1% | 588,900 |
| 2019/05/13 | 4,645 | 4,690 | 4,625 | 4,690 | +50 | +1.1% | 482,300 |
| 2019/05/10 | 4,620 | 4,750 | 4,595 | 4,640 | -15 | -0.3% | 854,400 |
| 2019/05/09 | 4,715 | 4,730 | 4,635 | 4,655 | -105 | -2.2% | 670,600 |
| 2019/05/08 | 4,785 | 4,810 | 4,740 | 4,760 | -90 | -1.9% | 643,400 |
| 2019/05/07 | 4,935 | 4,935 | 4,840 | 4,850 | -80 | -1.6% | 642,100 |
| 2019/04/26 | 4,920 | 4,955 | 4,860 | 4,930 | -70 | -1.4% | 787,800 |
| 2019/04/25 | 5,050 | 5,060 | 4,940 | 5,000 | -80 | -1.6% | 498,100 |
| 2019/04/24 | 5,130 | 5,140 | 5,040 | 5,080 | -30 | -0.6% | 407,100 |
| 2019/04/23 | 5,130 | 5,160 | 5,080 | 5,110 | ±0 | ±0% | 373,400 |
| 2019/04/22 | 5,100 | 5,170 | 5,080 | 5,110 | -10 | -0.2% | 332,000 |
| 2019/04/19 | 5,110 | 5,170 | 5,090 | 5,120 | +50 | +1% | 256,500 |
| 2019/04/18 | 5,110 | 5,140 | 5,060 | 5,070 | -50 | -1% | 541,900 |
| 2019/04/17 | 5,110 | 5,180 | 5,080 | 5,120 | +30 | +0.6% | 542,000 |
| 2019/04/16 | 5,100 | 5,130 | 5,060 | 5,090 | -100 | -1.9% | 522,700 |
| 2019/04/15 | 5,190 | 5,270 | 5,190 | 5,190 | +100 | +2% | 455,200 |
| 2019/04/12 | 5,110 | 5,130 | 5,030 | 5,090 | -50 | -1% | 951,000 |
| 2019/04/11 | 5,180 | 5,210 | 5,120 | 5,140 | -70 | -1.3% | 380,200 |
| 2019/04/10 | 5,190 | 5,260 | 5,180 | 5,210 | -10 | -0.2% | 530,400 |
| 2019/04/09 | 5,320 | 5,340 | 5,200 | 5,220 | -160 | -3% | 509,100 |
| 2019/04/08 | 5,380 | 5,400 | 5,290 | 5,380 | +60 | +1.1% | 684,500 |
| 2019/04/05 | 5,250 | 5,340 | 5,220 | 5,320 | +70 | +1.3% | 601,400 |
| 2019/04/04 | 5,160 | 5,250 | 5,140 | 5,250 | +140 | +2.7% | 522,600 |
| 2019/04/03 | 5,100 | 5,120 | 5,050 | 5,110 | -20 | -0.4% | 643,500 |
| 2019/04/02 | 5,220 | 5,230 | 5,100 | 5,130 | +30 | +0.6% | 570,700 |
| 2019/04/01 | 5,090 | 5,160 | 5,070 | 5,100 | +30 | +0.6% | 673,400 |
| 2019/03/29 | 5,100 | 5,130 | 5,040 | 5,070 | +10 | +0.2% | 519,400 |
| 2019/03/28 | 5,110 | 5,120 | 5,020 | 5,060 | -130 | -2.5% | 829,100 |
| 2019/03/27 | 5,160 | 5,230 | 5,140 | 5,190 | +60 | +1.2% | 857,200 |
| 2019/03/26 | 5,030 | 5,160 | 4,995 | 5,130 | +130 | +2.6% | 813,800 |
| 2019/03/25 | 5,020 | 5,040 | 4,960 | 5,000 | -120 | -2.3% | 731,600 |
| 2019/03/22 | 5,190 | 5,200 | 5,060 | 5,120 | -80 | -1.5% | 642,800 |
| 2019/03/20 | 5,180 | 5,220 | 5,160 | 5,200 | +20 | +0.4% | 499,200 |
| 2019/03/19 | 5,160 | 5,190 | 5,120 | 5,180 | ±0 | ±0% | 415,100 |
| 2019/03/18 | 5,270 | 5,280 | 5,170 | 5,180 | -30 | -0.6% | 435,100 |
| 2019/03/15 | 5,210 | 5,260 | 5,170 | 5,210 | -10 | -0.2% | 854,000 |
| 2019/03/14 | 5,270 | 5,280 | 5,160 | 5,220 | -30 | -0.6% | 577,700 |
| 2019/03/13 | 5,310 | 5,330 | 5,230 | 5,250 | -80 | -1.5% | 407,700 |
1451～
1500
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 | 423,200円 | +9.2% | +8.3% | 3.88% | 14.14倍 | 2.52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 | 201,400円 | +6.4% | +9.5% | 4.97% | 10.52倍 | 0.79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 | 316,300円 | +4.3% | +17.3% | 4.74% | 10.58倍 | 0.69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 | 34,700円 | +6.5% | - | 2.59% | 14.95倍 | 0.63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 | 168,100円 | +4.0% | +4.3% | 3.21% | 12.10倍 | 0.71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
