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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/02/20 | 3,995 | 4,005 | 3,945 | 3,980 | -40 | -1% | 561,100 |
| 2018/02/19 | 3,975 | 4,030 | 3,935 | 4,020 | +80 | +2% | 553,100 |
| 2018/02/16 | 3,865 | 3,950 | 3,845 | 3,940 | +75 | +1.9% | 651,800 |
| 2018/02/15 | 3,865 | 3,910 | 3,835 | 3,865 | +40 | +1% | 660,300 |
| 2018/02/14 | 3,805 | 3,865 | 3,785 | 3,825 | +30 | +0.8% | 850,100 |
| 2018/02/13 | 3,920 | 3,960 | 3,780 | 3,795 | -65 | -1.7% | 832,400 |
| 2018/02/09 | 3,885 | 3,915 | 3,820 | 3,860 | -175 | -4.3% | 1,162,800 |
| 2018/02/08 | 4,040 | 4,090 | 3,975 | 4,035 | -10 | -0.2% | 748,000 |
| 2018/02/07 | 4,130 | 4,205 | 4,035 | 4,045 | +20 | +0.5% | 1,153,900 |
| 2018/02/06 | 4,125 | 4,150 | 3,915 | 4,025 | -300 | -6.9% | 1,663,800 |
| 2018/02/05 | 4,450 | 4,450 | 4,310 | 4,325 | -150 | -3.4% | 878,600 |
| 2018/02/02 | 4,535 | 4,550 | 4,455 | 4,475 | -95 | -2.1% | 444,500 |
| 2018/02/01 | 4,515 | 4,575 | 4,485 | 4,570 | +125 | +2.8% | 479,600 |
| 2018/01/31 | 4,500 | 4,525 | 4,435 | 4,445 | -40 | -0.9% | 509,100 |
| 2018/01/30 | 4,595 | 4,630 | 4,470 | 4,485 | -150 | -3.2% | 553,600 |
| 2018/01/29 | 4,610 | 4,685 | 4,610 | 4,635 | +40 | +0.9% | 451,600 |
| 2018/01/26 | 4,575 | 4,655 | 4,565 | 4,595 | +75 | +1.7% | 546,200 |
1801～
1850
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
