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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 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 |
| 2018/03/05 | 4,110 | 4,130 | 4,085 | 4,100 | +15 | +0.4% | 1,054,500 |
| 2018/03/02 | 4,100 | 4,120 | 4,050 | 4,085 | -120 | -2.9% | 1,151,700 |
| 2018/03/01 | 4,230 | 4,240 | 4,170 | 4,205 | -55 | -1.3% | 812,200 |
| 2018/02/28 | 4,240 | 4,295 | 4,230 | 4,260 | +5 | +0.1% | 920,700 |
| 2018/02/27 | 4,225 | 4,275 | 4,190 | 4,255 | +85 | +2% | 1,042,800 |
| 2018/02/26 | 4,085 | 4,200 | 4,075 | 4,170 | +150 | +3.7% | 815,800 |
| 2018/02/23 | 4,015 | 4,035 | 4,000 | 4,020 | +25 | +0.6% | 376,800 |
| 2018/02/22 | 4,050 | 4,055 | 3,960 | 3,995 | -55 | -1.4% | 602,400 |
| 2018/02/21 | 3,985 | 4,090 | 3,980 | 4,050 | +70 | +1.8% | 769,100 |
1751～
1800
件表示中 / 3735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 | 430,800円 | +4.3% | -1.2% | 4.09% | 13.55倍 | 2.50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 |
| レゾナックＨＤ | 346,500円 | +2.2% | -55.1% | 1.88% | 24.09倍 | 0.94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 |
| クラレ | 183,400円 | +4.0% | +4.3% | 2.94% | 13.02倍 | 0.77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 |
| 住友化 | 35,200円 | -10.2% | +80.7% | 3.41% | 14.41倍 | 0.64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 |
| 応化工 | 414,000円 | +10.5% | +10.6% | 1.69% | 20.17倍 | 2.47倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
市場注目の銘柄
チャート関連のコラム
