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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 4,935 | 4,940 | 4,805 | 4,815 | -180 | -3.6% | 759,300 |
| 2019/07/02 | 4,950 | 4,995 | 4,920 | 4,995 | +45 | +0.9% | 569,900 |
| 2019/07/01 | 4,900 | 4,960 | 4,840 | 4,950 | +95 | +2% | 558,200 |
| 2019/06/28 | 4,865 | 4,895 | 4,830 | 4,855 | -25 | -0.5% | 772,300 |
| 2019/06/27 | 4,830 | 4,885 | 4,805 | 4,880 | +90 | +1.9% | 499,100 |
| 2019/06/26 | 4,825 | 4,840 | 4,775 | 4,790 | -95 | -1.9% | 443,700 |
| 2019/06/25 | 4,800 | 4,920 | 4,790 | 4,885 | +100 | +2.1% | 588,200 |
| 2019/06/24 | 4,890 | 4,895 | 4,780 | 4,785 | -55 | -1.1% | 437,100 |
| 2019/06/21 | 4,865 | 4,890 | 4,820 | 4,840 | +20 | +0.4% | 795,300 |
| 2019/06/20 | 4,865 | 4,895 | 4,815 | 4,820 | -20 | -0.4% | 546,000 |
| 2019/06/19 | 4,825 | 4,895 | 4,820 | 4,840 | +60 | +1.3% | 573,900 |
| 2019/06/18 | 4,780 | 4,815 | 4,755 | 4,780 | +5 | +0.1% | 547,900 |
| 2019/06/17 | 4,765 | 4,795 | 4,715 | 4,775 | -5 | -0.1% | 471,200 |
| 2019/06/14 | 4,725 | 4,795 | 4,700 | 4,780 | +75 | +1.6% | 759,700 |
| 2019/06/13 | 4,720 | 4,740 | 4,685 | 4,705 | -25 | -0.5% | 349,100 |
| 2019/06/12 | 4,710 | 4,775 | 4,685 | 4,730 | +15 | +0.3% | 462,800 |
| 2019/06/11 | 4,720 | 4,745 | 4,690 | 4,715 | +5 | +0.1% | 356,100 |
| 2019/06/10 | 4,710 | 4,740 | 4,660 | 4,710 | +25 | +0.5% | 665,700 |
| 2019/06/07 | 4,715 | 4,730 | 4,680 | 4,685 | -5 | -0.1% | 275,300 |
| 2019/06/06 | 4,700 | 4,740 | 4,680 | 4,690 | -10 | -0.2% | 465,700 |
| 2019/06/05 | 4,650 | 4,740 | 4,650 | 4,700 | +85 | +1.8% | 487,000 |
| 2019/06/04 | 4,570 | 4,630 | 4,545 | 4,615 | +110 | +2.4% | 677,600 |
| 2019/06/03 | 4,540 | 4,565 | 4,500 | 4,505 | -105 | -2.3% | 480,900 |
| 2019/05/31 | 4,595 | 4,685 | 4,590 | 4,610 | -25 | -0.5% | 726,400 |
| 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 |
1501～
1550
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
