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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 5,010 | 5,050 | 4,935 | 4,940 | -70 | -1.4% | 420,700 |
| 2018/07/27 | 5,120 | 5,120 | 4,975 | 5,010 | -120 | -2.3% | 573,800 |
| 2018/07/26 | 5,210 | 5,270 | 5,110 | 5,130 | +20 | +0.4% | 518,900 |
| 2018/07/25 | 5,090 | 5,120 | 5,060 | 5,110 | +90 | +1.8% | 308,300 |
| 2018/07/24 | 5,050 | 5,060 | 5,010 | 5,020 | +20 | +0.4% | 305,900 |
| 2018/07/23 | 5,040 | 5,050 | 4,980 | 5,000 | -70 | -1.4% | 453,000 |
| 2018/07/20 | 5,060 | 5,130 | 5,010 | 5,070 | ±0 | ±0% | 540,700 |
| 2018/07/19 | 5,140 | 5,140 | 5,060 | 5,070 | -70 | -1.4% | 360,200 |
| 2018/07/18 | 5,230 | 5,240 | 5,140 | 5,140 | -20 | -0.4% | 304,600 |
| 2018/07/17 | 5,210 | 5,240 | 5,160 | 5,160 | -20 | -0.4% | 432,500 |
| 2018/07/13 | 5,140 | 5,260 | 5,110 | 5,180 | +70 | +1.4% | 617,600 |
| 2018/07/12 | 5,060 | 5,160 | 5,060 | 5,110 | +70 | +1.4% | 487,600 |
| 2018/07/11 | 5,070 | 5,110 | 4,945 | 5,040 | -80 | -1.6% | 506,200 |
| 2018/07/10 | 5,170 | 5,180 | 5,070 | 5,120 | ±0 | ±0% | 420,100 |
| 2018/07/09 | 5,020 | 5,160 | 5,010 | 5,120 | +90 | +1.8% | 360,800 |
| 2018/07/06 | 4,915 | 5,040 | 4,900 | 5,030 | +95 | +1.9% | 570,500 |
| 2018/07/05 | 4,955 | 5,040 | 4,875 | 4,935 | -20 | -0.4% | 623,400 |
| 2018/07/04 | 4,970 | 5,020 | 4,935 | 4,955 | -55 | -1.1% | 505,200 |
| 2018/07/03 | 5,020 | 5,090 | 4,955 | 5,010 | -30 | -0.6% | 621,500 |
| 2018/07/02 | 5,160 | 5,200 | 5,030 | 5,040 | -130 | -2.5% | 461,400 |
| 2018/06/29 | 5,220 | 5,240 | 5,140 | 5,170 | -40 | -0.8% | 559,000 |
| 2018/06/28 | 5,240 | 5,250 | 5,090 | 5,210 | -60 | -1.1% | 590,000 |
| 2018/06/27 | 5,320 | 5,330 | 5,220 | 5,270 | -10 | -0.2% | 439,200 |
| 2018/06/26 | 5,140 | 5,300 | 5,060 | 5,280 | +60 | +1.1% | 538,900 |
| 2018/06/25 | 5,200 | 5,260 | 5,130 | 5,220 | +60 | +1.2% | 531,300 |
| 2018/06/22 | 5,050 | 5,200 | 5,010 | 5,160 | +90 | +1.8% | 534,900 |
| 2018/06/21 | 5,010 | 5,090 | 5,000 | 5,070 | +50 | +1% | 378,400 |
| 2018/06/20 | 4,970 | 5,040 | 4,955 | 5,020 | ±0 | ±0% | 663,500 |
| 2018/06/19 | 5,040 | 5,100 | 5,020 | 5,020 | -100 | -2% | 450,400 |
| 2018/06/18 | 5,100 | 5,130 | 5,070 | 5,120 | -30 | -0.6% | 331,700 |
| 2018/06/15 | 5,140 | 5,200 | 5,110 | 5,150 | +60 | +1.2% | 548,500 |
| 2018/06/14 | 5,080 | 5,130 | 5,070 | 5,090 | -50 | -1% | 464,500 |
| 2018/06/13 | 5,110 | 5,180 | 5,080 | 5,140 | +10 | +0.2% | 393,300 |
| 2018/06/12 | 5,020 | 5,260 | 5,010 | 5,130 | -30 | -0.6% | 720,500 |
| 2018/06/11 | 5,310 | 5,320 | 5,160 | 5,160 | -80 | -1.5% | 509,500 |
| 2018/06/08 | 5,290 | 5,320 | 5,220 | 5,240 | -10 | -0.2% | 925,300 |
| 2018/06/07 | 5,250 | 5,310 | 5,230 | 5,250 | +50 | +1% | 570,500 |
| 2018/06/06 | 5,160 | 5,220 | 5,110 | 5,200 | +40 | +0.8% | 477,700 |
| 2018/06/05 | 5,180 | 5,250 | 5,130 | 5,160 | -20 | -0.4% | 566,100 |
| 2018/06/04 | 5,170 | 5,250 | 5,170 | 5,180 | +80 | +1.6% | 377,200 |
| 2018/06/01 | 5,130 | 5,200 | 5,080 | 5,100 | -20 | -0.4% | 574,600 |
| 2018/05/31 | 5,190 | 5,190 | 5,110 | 5,120 | -20 | -0.4% | 1,321,600 |
| 2018/05/30 | 5,140 | 5,180 | 5,110 | 5,140 | -130 | -2.5% | 700,300 |
| 2018/05/29 | 5,230 | 5,280 | 5,200 | 5,270 | -30 | -0.6% | 469,600 |
| 2018/05/28 | 5,230 | 5,350 | 5,210 | 5,300 | +140 | +2.7% | 551,000 |
| 2018/05/25 | 5,060 | 5,180 | 5,060 | 5,160 | +100 | +2% | 306,700 |
| 2018/05/24 | 5,120 | 5,150 | 5,040 | 5,060 | -60 | -1.2% | 391,500 |
| 2018/05/23 | 5,130 | 5,200 | 5,090 | 5,120 | -50 | -1% | 452,400 |
| 2018/05/22 | 5,160 | 5,190 | 5,120 | 5,170 | +10 | +0.2% | 359,500 |
| 2018/05/21 | 5,080 | 5,190 | 5,080 | 5,160 | +80 | +1.6% | 367,800 |
1651～
1700
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
