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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/03 | 3,960 | 4,000 | 3,955 | 3,980 | +15 | +0.4% | 636,000 |
| 2017/10/02 | 3,960 | 3,985 | 3,945 | 3,965 | +5 | +0.1% | 462,700 |
| 2017/09/29 | 3,970 | 3,975 | 3,885 | 3,960 | -15 | -0.4% | 1,021,800 |
| 2017/09/28 | 3,950 | 3,980 | 3,915 | 3,975 | +15 | +0.4% | 918,100 |
| 2017/09/27 | 3,970 | 3,980 | 3,945 | 3,960 | -45 | -1.1% | 354,200 |
| 2017/09/26 | 4,015 | 4,045 | 3,995 | 4,005 | -25 | -0.6% | 502,600 |
| 2017/09/25 | 4,040 | 4,045 | 4,010 | 4,030 | +20 | +0.5% | 353,300 |
| 2017/09/22 | 4,040 | 4,040 | 3,965 | 4,010 | +10 | +0.3% | 680,400 |
| 2017/09/21 | 4,000 | 4,040 | 3,990 | 4,000 | +10 | +0.3% | 594,300 |
| 2017/09/20 | 4,035 | 4,060 | 3,980 | 3,990 | -90 | -2.2% | 615,300 |
| 2017/09/19 | 4,055 | 4,085 | 4,030 | 4,080 | +45 | +1.1% | 724,300 |
| 2017/09/15 | 4,040 | 4,065 | 4,010 | 4,035 | ±0 | ±0% | 724,300 |
| 2017/09/14 | 4,025 | 4,075 | 4,020 | 4,035 | +15 | +0.4% | 532,600 |
| 2017/09/13 | 4,000 | 4,040 | 4,000 | 4,020 | +20 | +0.5% | 475,500 |
| 2017/09/12 | 4,005 | 4,025 | 3,975 | 4,000 | +35 | +0.9% | 789,700 |
| 2017/09/11 | 3,915 | 3,965 | 3,915 | 3,965 | +100 | +2.6% | 675,300 |
| 2017/09/08 | 3,820 | 3,900 | 3,810 | 3,865 | +45 | +1.2% | 1,544,400 |
| 2017/09/07 | 3,775 | 3,850 | 3,770 | 3,820 | +35 | +0.9% | 699,400 |
| 2017/09/06 | 3,760 | 3,805 | 3,740 | 3,785 | +25 | +0.7% | 847,500 |
| 2017/09/05 | 3,820 | 3,820 | 3,755 | 3,760 | -35 | -0.9% | 517,700 |
| 2017/09/04 | 3,810 | 3,830 | 3,755 | 3,795 | +45 | +1.2% | 672,900 |
| 2017/09/01 | 3,705 | 3,760 | 3,700 | 3,750 | +65 | +1.8% | 441,200 |
| 2017/08/31 | 3,670 | 3,700 | 3,650 | 3,685 | +15 | +0.4% | 337,400 |
| 2017/08/30 | 3,705 | 3,710 | 3,650 | 3,670 | -5 | -0.1% | 354,600 |
| 2017/08/29 | 3,680 | 3,680 | 3,650 | 3,675 | -10 | -0.3% | 437,800 |
1901～
1950
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
