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 |
|---|---|---|---|---|---|---|---|
| 2019/03/12 | 5,340 | 5,400 | 5,310 | 5,330 | +90 | +1.7% | 582,000 |
| 2019/03/11 | 5,250 | 5,260 | 5,160 | 5,240 | ±0 | ±0% | 456,100 |
| 2019/03/08 | 5,350 | 5,380 | 5,200 | 5,240 | -110 | -2.1% | 1,272,500 |
| 2019/03/07 | 5,390 | 5,430 | 5,350 | 5,350 | -60 | -1.1% | 734,000 |
| 2019/03/06 | 5,420 | 5,460 | 5,380 | 5,410 | -110 | -2% | 621,800 |
| 2019/03/05 | 5,530 | 5,590 | 5,490 | 5,520 | -10 | -0.2% | 412,000 |
| 2019/03/04 | 5,690 | 5,700 | 5,520 | 5,530 | -90 | -1.6% | 579,700 |
| 2019/03/01 | 5,600 | 5,660 | 5,590 | 5,620 | ±0 | ±0% | 452,400 |
| 2019/02/28 | 5,670 | 5,690 | 5,580 | 5,620 | -20 | -0.4% | 541,100 |
| 2019/02/27 | 5,680 | 5,700 | 5,580 | 5,640 | ±0 | ±0% | 602,600 |
| 2019/02/26 | 5,820 | 5,840 | 5,640 | 5,640 | -180 | -3.1% | 705,500 |
| 2019/02/25 | 5,950 | 5,970 | 5,800 | 5,820 | -110 | -1.9% | 684,100 |
| 2019/02/22 | 5,890 | 5,970 | 5,850 | 5,930 | +30 | +0.5% | 514,600 |
| 2019/02/21 | 5,770 | 5,940 | 5,770 | 5,900 | +150 | +2.6% | 654,200 |
| 2019/02/20 | 5,650 | 5,780 | 5,650 | 5,750 | +100 | +1.8% | 434,800 |
| 2019/02/19 | 5,610 | 5,680 | 5,570 | 5,650 | +50 | +0.9% | 465,300 |
| 2019/02/18 | 5,550 | 5,620 | 5,470 | 5,600 | +210 | +3.9% | 473,800 |
| 2019/02/15 | 5,520 | 5,520 | 5,370 | 5,390 | -70 | -1.3% | 635,700 |
| 2019/02/14 | 5,630 | 5,670 | 5,440 | 5,460 | -170 | -3% | 622,000 |
| 2019/02/13 | 5,450 | 5,650 | 5,440 | 5,630 | +230 | +4.3% | 578,000 |
| 2019/02/12 | 5,350 | 5,450 | 5,140 | 5,400 | -30 | -0.6% | 1,039,000 |
| 2019/02/08 | 5,440 | 5,580 | 5,430 | 5,430 | -110 | -2% | 984,500 |
| 2019/02/07 | 5,670 | 5,680 | 5,530 | 5,540 | -170 | -3% | 386,500 |
| 2019/02/06 | 5,750 | 5,790 | 5,700 | 5,710 | +10 | +0.2% | 465,300 |
| 2019/02/05 | 5,750 | 5,770 | 5,690 | 5,700 | -20 | -0.3% | 328,100 |
| 2019/02/04 | 5,650 | 5,740 | 5,610 | 5,720 | +60 | +1.1% | 569,800 |
| 2019/02/01 | 5,780 | 5,850 | 5,630 | 5,660 | -120 | -2.1% | 516,400 |
| 2019/01/31 | 5,810 | 5,830 | 5,750 | 5,780 | +110 | +1.9% | 543,900 |
| 2019/01/30 | 5,740 | 5,750 | 5,660 | 5,670 | -70 | -1.2% | 445,600 |
| 2019/01/29 | 5,730 | 5,750 | 5,640 | 5,740 | +50 | +0.9% | 603,900 |
| 2019/01/28 | 5,800 | 5,810 | 5,660 | 5,690 | -80 | -1.4% | 544,900 |
| 2019/01/25 | 5,790 | 5,870 | 5,760 | 5,770 | -30 | -0.5% | 368,900 |
| 2019/01/24 | 5,860 | 5,880 | 5,770 | 5,800 | -40 | -0.7% | 326,200 |
| 2019/01/23 | 5,820 | 5,880 | 5,790 | 5,840 | -40 | -0.7% | 458,400 |
| 2019/01/22 | 5,950 | 5,970 | 5,850 | 5,880 | -70 | -1.2% | 462,600 |
| 2019/01/21 | 6,100 | 6,130 | 5,940 | 5,950 | -120 | -2% | 459,800 |
| 2019/01/18 | 5,990 | 6,100 | 5,980 | 6,070 | +110 | +1.8% | 391,900 |
| 2019/01/17 | 5,950 | 5,990 | 5,900 | 5,960 | +70 | +1.2% | 338,500 |
| 2019/01/16 | 5,890 | 5,930 | 5,850 | 5,890 | +70 | +1.2% | 434,200 |
| 2019/01/15 | 5,730 | 5,850 | 5,720 | 5,820 | +30 | +0.5% | 485,400 |
| 2019/01/11 | 5,740 | 5,850 | 5,740 | 5,790 | +30 | +0.5% | 861,200 |
| 2019/01/10 | 5,810 | 5,820 | 5,700 | 5,760 | -80 | -1.4% | 454,800 |
| 2019/01/09 | 5,850 | 5,890 | 5,790 | 5,840 | +50 | +0.9% | 426,900 |
| 2019/01/08 | 5,780 | 5,850 | 5,720 | 5,790 | +110 | +1.9% | 688,400 |
| 2019/01/07 | 5,750 | 5,820 | 5,660 | 5,680 | +90 | +1.6% | 675,800 |
| 2019/01/04 | 5,640 | 5,650 | 5,420 | 5,590 | -170 | -3% | 821,000 |
| 2018/12/28 | 5,600 | 5,770 | 5,590 | 5,760 | +150 | +2.7% | 671,000 |
| 2018/12/27 | 5,640 | 5,740 | 5,540 | 5,610 | +70 | +1.3% | 1,065,700 |
| 2018/12/26 | 5,460 | 5,630 | 5,450 | 5,540 | +80 | +1.5% | 1,042,800 |
| 2018/12/25 | 5,440 | 5,520 | 5,430 | 5,460 | -150 | -2.7% | 843,200 |
1501～
1550
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
