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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 4,505 | 4,540 | 4,435 | 4,450 | -30 | -0.7% | 560,900 |
| 2017/12/14 | 4,480 | 4,530 | 4,475 | 4,480 | -10 | -0.2% | 449,500 |
| 2017/12/13 | 4,570 | 4,570 | 4,475 | 4,490 | -70 | -1.5% | 456,500 |
| 2017/12/12 | 4,625 | 4,625 | 4,550 | 4,560 | -65 | -1.4% | 497,000 |
| 2017/12/11 | 4,565 | 4,625 | 4,540 | 4,625 | +45 | +1% | 578,700 |
| 2017/12/08 | 4,490 | 4,590 | 4,490 | 4,580 | +130 | +2.9% | 1,446,300 |
| 2017/12/07 | 4,375 | 4,455 | 4,375 | 4,450 | +95 | +2.2% | 852,800 |
| 2017/12/06 | 4,475 | 4,490 | 4,335 | 4,355 | -140 | -3.1% | 1,007,000 |
| 2017/12/05 | 4,510 | 4,520 | 4,475 | 4,495 | -15 | -0.3% | 478,000 |
| 2017/12/04 | 4,560 | 4,570 | 4,500 | 4,510 | -25 | -0.6% | 490,900 |
| 2017/12/01 | 4,560 | 4,620 | 4,490 | 4,535 | +35 | +0.8% | 583,000 |
| 2017/11/30 | 4,535 | 4,535 | 4,440 | 4,500 | +10 | +0.2% | 860,700 |
| 2017/11/29 | 4,425 | 4,500 | 4,390 | 4,490 | +115 | +2.6% | 694,800 |
| 2017/11/28 | 4,340 | 4,390 | 4,325 | 4,375 | +5 | +0.1% | 490,500 |
| 2017/11/27 | 4,385 | 4,420 | 4,345 | 4,370 | +10 | +0.2% | 343,100 |
| 2017/11/24 | 4,320 | 4,370 | 4,305 | 4,360 | +15 | +0.3% | 283,600 |
| 2017/11/22 | 4,360 | 4,390 | 4,335 | 4,345 | +5 | +0.1% | 448,900 |
| 2017/11/21 | 4,375 | 4,410 | 4,340 | 4,340 | +20 | +0.5% | 451,000 |
| 2017/11/20 | 4,345 | 4,365 | 4,305 | 4,320 | -45 | -1% | 413,200 |
| 2017/11/17 | 4,435 | 4,475 | 4,345 | 4,365 | ±0 | ±0% | 663,100 |
| 2017/11/16 | 4,285 | 4,375 | 4,250 | 4,365 | +65 | +1.5% | 571,900 |
| 2017/11/15 | 4,345 | 4,345 | 4,300 | 4,300 | -55 | -1.3% | 682,100 |
| 2017/11/14 | 4,360 | 4,405 | 4,330 | 4,355 | -15 | -0.3% | 565,500 |
| 2017/11/13 | 4,385 | 4,415 | 4,365 | 4,370 | -40 | -0.9% | 482,300 |
| 2017/11/10 | 4,425 | 4,455 | 4,355 | 4,410 | -80 | -1.8% | 1,310,400 |
| 2017/11/09 | 4,500 | 4,610 | 4,410 | 4,490 | +25 | +0.6% | 1,048,500 |
| 2017/11/08 | 4,470 | 4,495 | 4,410 | 4,465 | -30 | -0.7% | 653,500 |
| 2017/11/07 | 4,310 | 4,510 | 4,255 | 4,495 | +135 | +3.1% | 962,300 |
| 2017/11/06 | 4,355 | 4,500 | 4,230 | 4,360 | +60 | +1.4% | 1,101,000 |
| 2017/11/02 | 4,305 | 4,310 | 4,255 | 4,300 | +50 | +1.2% | 654,000 |
| 2017/11/01 | 4,230 | 4,265 | 4,220 | 4,250 | +35 | +0.8% | 435,100 |
| 2017/10/31 | 4,215 | 4,225 | 4,180 | 4,215 | -10 | -0.2% | 639,600 |
| 2017/10/30 | 4,275 | 4,295 | 4,210 | 4,225 | -85 | -2% | 1,345,300 |
| 2017/10/27 | 4,255 | 4,330 | 4,245 | 4,310 | +95 | +2.3% | 730,000 |
| 2017/10/26 | 4,155 | 4,230 | 4,155 | 4,215 | +40 | +1% | 386,300 |
| 2017/10/25 | 4,200 | 4,240 | 4,165 | 4,175 | +25 | +0.6% | 561,100 |
| 2017/10/24 | 4,120 | 4,160 | 4,105 | 4,150 | +20 | +0.5% | 377,100 |
| 2017/10/23 | 4,100 | 4,135 | 4,090 | 4,130 | +80 | +2% | 633,500 |
| 2017/10/20 | 4,005 | 4,060 | 3,995 | 4,050 | +25 | +0.6% | 671,500 |
| 2017/10/19 | 3,975 | 4,030 | 3,970 | 4,025 | +60 | +1.5% | 512,600 |
| 2017/10/18 | 3,990 | 3,995 | 3,945 | 3,965 | -20 | -0.5% | 446,400 |
| 2017/10/17 | 3,950 | 3,985 | 3,940 | 3,985 | +40 | +1% | 456,100 |
| 2017/10/16 | 3,965 | 3,990 | 3,940 | 3,945 | -15 | -0.4% | 336,000 |
| 2017/10/13 | 3,980 | 4,025 | 3,890 | 3,960 | -65 | -1.6% | 1,530,800 |
| 2017/10/12 | 4,000 | 4,050 | 3,990 | 4,025 | +50 | +1.3% | 620,100 |
| 2017/10/11 | 3,960 | 3,995 | 3,955 | 3,975 | -5 | -0.1% | 537,500 |
| 2017/10/10 | 3,885 | 3,985 | 3,885 | 3,980 | +100 | +2.6% | 992,000 |
| 2017/10/06 | 3,910 | 3,925 | 3,870 | 3,880 | -30 | -0.8% | 786,200 |
| 2017/10/05 | 3,920 | 3,945 | 3,900 | 3,910 | -20 | -0.5% | 418,300 |
| 2017/10/04 | 3,960 | 3,975 | 3,910 | 3,930 | -50 | -1.3% | 561,100 |
1801～
1850
件表示中 / 3693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 | 423,800円 | +9.2% | +8.3% | 3.87% | 14.16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 | 200,900円 | +6.4% | +9.5% | 4.98% | 10.49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 | 317,000円 | +4.3% | +17.3% | 4.73% | 10.60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 | 34,900円 | +6.5% | - | 2.58% | 15.03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 | 167,200円 | +4.0% | +4.3% | 3.23% | 12.04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
