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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 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 |
| 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 |
1551～
1600
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
