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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 4,985 | 5,110 | 4,965 | 5,080 | +120 | +2.4% | 531,900 |
| 2018/05/17 | 4,920 | 4,990 | 4,900 | 4,960 | +40 | +0.8% | 528,400 |
| 2018/05/16 | 4,930 | 4,965 | 4,905 | 4,920 | -10 | -0.2% | 472,400 |
| 2018/05/15 | 4,945 | 4,970 | 4,915 | 4,930 | +15 | +0.3% | 523,800 |
| 2018/05/14 | 4,770 | 4,950 | 4,680 | 4,915 | -85 | -1.7% | 1,085,900 |
| 2018/05/11 | 4,915 | 5,040 | 4,895 | 5,000 | +85 | +1.7% | 688,800 |
| 2018/05/10 | 4,840 | 4,935 | 4,835 | 4,915 | +60 | +1.2% | 343,600 |
| 2018/05/09 | 4,860 | 4,870 | 4,810 | 4,855 | +35 | +0.7% | 397,700 |
| 2018/05/08 | 4,790 | 4,880 | 4,760 | 4,820 | +5 | +0.1% | 467,700 |
| 2018/05/07 | 4,895 | 4,895 | 4,810 | 4,815 | -65 | -1.3% | 540,200 |
| 2018/05/02 | 4,910 | 4,910 | 4,845 | 4,880 | -45 | -0.9% | 475,300 |
| 2018/05/01 | 4,880 | 4,940 | 4,870 | 4,925 | +50 | +1% | 599,400 |
| 2018/04/27 | 4,910 | 4,930 | 4,835 | 4,875 | -35 | -0.7% | 683,800 |
| 2018/04/26 | 4,885 | 4,930 | 4,870 | 4,910 | +15 | +0.3% | 508,000 |
| 2018/04/25 | 4,865 | 4,905 | 4,850 | 4,895 | +30 | +0.6% | 374,000 |
| 2018/04/24 | 4,850 | 4,885 | 4,815 | 4,865 | -5 | -0.1% | 589,800 |
| 2018/04/23 | 4,855 | 4,880 | 4,810 | 4,870 | -30 | -0.6% | 411,300 |
| 2018/04/20 | 4,885 | 4,960 | 4,850 | 4,900 | +5 | +0.1% | 520,700 |
| 2018/04/19 | 4,860 | 4,905 | 4,845 | 4,895 | +65 | +1.3% | 512,200 |
| 2018/04/18 | 4,740 | 4,845 | 4,730 | 4,830 | +115 | +2.4% | 578,900 |
| 2018/04/17 | 4,730 | 4,735 | 4,700 | 4,715 | -15 | -0.3% | 318,100 |
| 2018/04/16 | 4,720 | 4,740 | 4,685 | 4,730 | +70 | +1.5% | 303,700 |
| 2018/04/13 | 4,720 | 4,745 | 4,635 | 4,660 | -20 | -0.4% | 678,200 |
| 2018/04/12 | 4,690 | 4,700 | 4,660 | 4,680 | -15 | -0.3% | 300,100 |
| 2018/04/11 | 4,745 | 4,755 | 4,680 | 4,695 | -35 | -0.7% | 687,300 |
| 2018/04/10 | 4,635 | 4,770 | 4,625 | 4,730 | +25 | +0.5% | 964,500 |
| 2018/04/09 | 4,595 | 4,715 | 4,595 | 4,705 | +95 | +2.1% | 646,400 |
| 2018/04/06 | 4,610 | 4,635 | 4,580 | 4,610 | +20 | +0.4% | 620,700 |
| 2018/04/05 | 4,550 | 4,600 | 4,505 | 4,590 | +170 | +3.8% | 678,100 |
| 2018/04/04 | 4,460 | 4,475 | 4,405 | 4,420 | -25 | -0.6% | 505,100 |
| 2018/04/03 | 4,335 | 4,465 | 4,310 | 4,445 | +40 | +0.9% | 671,400 |
| 2018/04/02 | 4,355 | 4,450 | 4,345 | 4,405 | -15 | -0.3% | 385,100 |
| 2018/03/30 | 4,425 | 4,450 | 4,385 | 4,420 | +60 | +1.4% | 612,200 |
| 2018/03/29 | 4,400 | 4,420 | 4,295 | 4,360 | +65 | +1.5% | 625,600 |
| 2018/03/28 | 4,345 | 4,345 | 4,200 | 4,295 | -25 | -0.6% | 1,004,600 |
| 2018/03/27 | 4,175 | 4,320 | 4,175 | 4,320 | +150 | +3.6% | 758,900 |
| 2018/03/26 | 4,060 | 4,170 | 4,045 | 4,170 | +80 | +2% | 653,100 |
| 2018/03/23 | 4,155 | 4,200 | 4,070 | 4,090 | -235 | -5.4% | 1,272,600 |
| 2018/03/22 | 4,200 | 4,330 | 4,190 | 4,325 | +145 | +3.5% | 699,600 |
| 2018/03/20 | 4,165 | 4,200 | 4,150 | 4,180 | -55 | -1.3% | 590,600 |
| 2018/03/19 | 4,295 | 4,310 | 4,220 | 4,235 | -125 | -2.9% | 556,300 |
| 2018/03/16 | 4,345 | 4,385 | 4,340 | 4,360 | +55 | +1.3% | 915,800 |
| 2018/03/15 | 4,250 | 4,325 | 4,220 | 4,305 | +70 | +1.7% | 482,400 |
| 2018/03/14 | 4,290 | 4,315 | 4,210 | 4,235 | -140 | -3.2% | 724,300 |
| 2018/03/13 | 4,340 | 4,385 | 4,305 | 4,375 | +35 | +0.8% | 497,900 |
| 2018/03/12 | 4,395 | 4,395 | 4,290 | 4,340 | +85 | +2% | 584,900 |
| 2018/03/09 | 4,265 | 4,335 | 4,215 | 4,255 | +60 | +1.4% | 1,592,900 |
| 2018/03/08 | 4,150 | 4,200 | 4,125 | 4,195 | +95 | +2.3% | 1,112,200 |
| 2018/03/07 | 4,105 | 4,150 | 4,075 | 4,100 | -50 | -1.2% | 878,300 |
| 2018/03/06 | 4,220 | 4,230 | 4,145 | 4,150 | +50 | +1.2% | 657,800 |
1701～
1750
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
