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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 4,790 | 4,821 | 4,731 | 4,759 | -36 | -0.8% | 745,000 |
| 2025/01/09 | 4,807 | 4,817 | 4,763 | 4,795 | -70 | -1.4% | 485,600 |
| 2025/01/08 | 4,867 | 4,873 | 4,805 | 4,865 | -27 | -0.6% | 530,200 |
| 2025/01/07 | 4,910 | 4,916 | 4,826 | 4,892 | +4 | +0.1% | 408,700 |
| 2025/01/06 | 4,934 | 4,997 | 4,861 | 4,888 | -61 | -1.2% | 489,700 |
| 2024/12/30 | 4,946 | 4,971 | 4,917 | 4,949 | -7 | -0.1% | 382,500 |
| 2024/12/27 | 4,876 | 4,986 | 4,858 | 4,956 | +86 | +1.8% | 509,000 |
| 2024/12/26 | 4,853 | 4,873 | 4,830 | 4,870 | +17 | +0.4% | 365,100 |
| 2024/12/25 | 4,907 | 4,922 | 4,843 | 4,853 | -33 | -0.7% | 310,400 |
| 2024/12/24 | 4,924 | 4,924 | 4,880 | 4,886 | -38 | -0.8% | 248,300 |
| 2024/12/23 | 4,900 | 4,938 | 4,857 | 4,924 | +47 | +1% | 346,500 |
| 2024/12/20 | 4,850 | 4,929 | 4,836 | 4,877 | +44 | +0.9% | 742,100 |
| 2024/12/19 | 4,747 | 4,881 | 4,747 | 4,833 | +1 | ±0% | 621,100 |
| 2024/12/18 | 5,050 | 5,060 | 4,810 | 4,832 | -214 | -4.2% | 897,800 |
| 2024/12/17 | 5,039 | 5,077 | 5,036 | 5,046 | +1 | ±0% | 323,000 |
| 2024/12/16 | 5,078 | 5,109 | 5,045 | 5,045 | -48 | -0.9% | 274,600 |
| 2024/12/13 | 5,154 | 5,234 | 5,051 | 5,093 | -94 | -1.8% | 603,200 |
| 2024/12/12 | 5,124 | 5,230 | 5,122 | 5,187 | +106 | +2.1% | 450,700 |
| 2024/12/11 | 5,099 | 5,136 | 5,050 | 5,081 | -7 | -0.1% | 752,900 |
| 2024/12/10 | 5,130 | 5,149 | 5,061 | 5,088 | -9 | -0.2% | 613,400 |
| 2024/12/09 | 5,179 | 5,197 | 5,095 | 5,097 | -58 | -1.1% | 510,400 |
| 2024/12/06 | 5,148 | 5,160 | 5,105 | 5,155 | +24 | +0.5% | 874,100 |
| 2024/12/05 | 5,182 | 5,182 | 5,105 | 5,131 | -9 | -0.2% | 657,900 |
| 2024/12/04 | 5,145 | 5,173 | 5,111 | 5,140 | -32 | -0.6% | 574,100 |
| 2024/12/03 | 5,157 | 5,215 | 5,133 | 5,172 | -23 | -0.4% | 627,000 |
| 2024/12/02 | 5,186 | 5,214 | 5,151 | 5,195 | -18 | -0.3% | 500,300 |
| 2024/11/29 | 5,235 | 5,261 | 5,190 | 5,213 | -6 | -0.1% | 599,800 |
| 2024/11/28 | 5,258 | 5,281 | 5,217 | 5,219 | -78 | -1.5% | 1,777,700 |
| 2024/11/27 | 5,395 | 5,463 | 5,280 | 5,297 | -180 | -3.3% | 640,600 |
| 2024/11/26 | 5,407 | 5,488 | 5,407 | 5,477 | +62 | +1.1% | 339,700 |
| 2024/11/25 | 5,527 | 5,537 | 5,394 | 5,415 | -48 | -0.9% | 816,700 |
| 2024/11/22 | 5,418 | 5,493 | 5,401 | 5,463 | +74 | +1.4% | 257,200 |
| 2024/11/21 | 5,391 | 5,419 | 5,374 | 5,389 | -30 | -0.6% | 250,400 |
| 2024/11/20 | 5,396 | 5,434 | 5,359 | 5,419 | +19 | +0.4% | 250,100 |
| 2024/11/19 | 5,442 | 5,446 | 5,400 | 5,400 | +5 | +0.1% | 281,100 |
| 2024/11/18 | 5,366 | 5,449 | 5,348 | 5,395 | -29 | -0.5% | 469,700 |
| 2024/11/15 | 5,419 | 5,504 | 5,400 | 5,424 | +44 | +0.8% | 488,500 |
| 2024/11/14 | 5,453 | 5,466 | 5,371 | 5,380 | -73 | -1.3% | 368,200 |
| 2024/11/13 | 5,463 | 5,533 | 5,429 | 5,453 | +6 | +0.1% | 562,900 |
| 2024/11/12 | 5,572 | 5,626 | 5,364 | 5,447 | +148 | +2.8% | 992,400 |
| 2024/11/11 | 5,275 | 5,314 | 5,221 | 5,299 | -4 | -0.1% | 526,100 |
| 2024/11/08 | 5,334 | 5,349 | 5,256 | 5,303 | +25 | +0.5% | 569,600 |
| 2024/11/07 | 5,318 | 5,329 | 5,235 | 5,278 | -9 | -0.2% | 444,600 |
| 2024/11/06 | 5,249 | 5,360 | 5,214 | 5,287 | +32 | +0.6% | 465,900 |
| 2024/11/05 | 5,249 | 5,255 | 5,189 | 5,255 | +110 | +2.1% | 510,100 |
| 2024/11/01 | 5,129 | 5,174 | 5,080 | 5,145 | -59 | -1.1% | 403,800 |
| 2024/10/31 | 5,276 | 5,276 | 5,155 | 5,204 | -53 | -1% | 521,400 |
| 2024/10/30 | 5,215 | 5,273 | 5,200 | 5,257 | +46 | +0.9% | 1,266,000 |
| 2024/10/29 | 5,215 | 5,216 | 5,145 | 5,211 | -12 | -0.2% | 348,900 |
| 2024/10/28 | 5,131 | 5,229 | 5,130 | 5,223 | +83 | +1.6% | 518,400 |
151～
200
件表示中 / 3767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 | 545,100円 | +4.3% | -1.2% | 3.23% | 17.09倍 | 3.16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 |
| 三井化学 | 377,300円 | -2.2% | +25.6% | 3.98% | 12.92倍 | 0.84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 |
| 東ソー | 230,800円 | -1.3% | +2.9% | 4.33% | 11.86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 |
| レゾナックＨＤ | 382,100円 | +2.2% | -55.1% | 1.70% | 26.59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 | 42,200円 | -10.2% | +80.7% | 2.84% | 17.28倍 | 0.77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
