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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 3,725 | 3,765 | 3,715 | 3,735 | -5 | -0.1% | 450,500 |
| 2017/06/14 | 3,720 | 3,755 | 3,710 | 3,740 | +20 | +0.5% | 535,700 |
| 2017/06/13 | 3,710 | 3,755 | 3,700 | 3,720 | -30 | -0.8% | 653,300 |
| 2017/06/12 | 3,745 | 3,780 | 3,735 | 3,750 | +10 | +0.3% | 713,500 |
| 2017/06/09 | 3,835 | 3,845 | 3,725 | 3,740 | -80 | -2.1% | 1,297,900 |
| 2017/06/08 | 3,825 | 3,830 | 3,785 | 3,820 | +5 | +0.1% | 819,000 |
| 2017/06/07 | 3,865 | 3,890 | 3,805 | 3,815 | -55 | -1.4% | 855,100 |
| 2017/06/06 | 3,840 | 3,910 | 3,835 | 3,870 | -5 | -0.1% | 777,300 |
| 2017/06/05 | 3,840 | 3,895 | 3,830 | 3,875 | +10 | +0.3% | 774,100 |
| 2017/06/02 | 3,945 | 3,945 | 3,860 | 3,865 | -70 | -1.8% | 1,107,500 |
| 2017/06/01 | 3,910 | 3,955 | 3,900 | 3,935 | +50 | +1.3% | 691,500 |
| 2017/05/31 | 3,900 | 3,900 | 3,870 | 3,885 | -15 | -0.4% | 807,000 |
| 2017/05/30 | 3,890 | 3,915 | 3,870 | 3,900 | +10 | +0.3% | 533,200 |
| 2017/05/29 | 3,875 | 3,905 | 3,860 | 3,890 | +15 | +0.4% | 525,500 |
| 2017/05/26 | 3,880 | 3,900 | 3,860 | 3,875 | -15 | -0.4% | 585,800 |
| 2017/05/25 | 3,870 | 3,920 | 3,860 | 3,890 | +55 | +1.4% | 1,194,700 |
| 2017/05/24 | 3,850 | 3,850 | 3,815 | 3,835 | +10 | +0.3% | 643,100 |
| 2017/05/23 | 3,805 | 3,840 | 3,790 | 3,825 | ±0 | ±0% | 666,200 |
| 2017/05/22 | 3,825 | 3,845 | 3,795 | 3,825 | +5 | +0.1% | 609,800 |
| 2017/05/19 | 3,800 | 3,820 | 3,775 | 3,820 | +25 | +0.7% | 806,000 |
| 2017/05/18 | 3,795 | 3,795 | 3,765 | 3,795 | -30 | -0.8% | 819,700 |
| 2017/05/17 | 3,800 | 3,835 | 3,790 | 3,825 | +15 | +0.4% | 923,400 |
| 2017/05/16 | 3,740 | 3,815 | 3,740 | 3,810 | +70 | +1.9% | 1,074,600 |
| 2017/05/15 | 3,710 | 3,785 | 3,695 | 3,740 | +80 | +2.2% | 1,554,500 |
| 2017/05/12 | 3,540 | 3,740 | 3,510 | 3,660 | +120 | +3.4% | 1,974,300 |
| 2017/05/11 | 3,550 | 3,580 | 3,525 | 3,540 | -20 | -0.6% | 615,800 |
| 2017/05/10 | 3,565 | 3,585 | 3,545 | 3,560 | -10 | -0.3% | 610,300 |
| 2017/05/09 | 3,600 | 3,610 | 3,560 | 3,570 | -10 | -0.3% | 728,800 |
| 2017/05/08 | 3,580 | 3,585 | 3,525 | 3,580 | +60 | +1.7% | 1,246,200 |
| 2017/05/02 | 3,525 | 3,530 | 3,500 | 3,520 | +10 | +0.3% | 980,300 |
| 2017/05/01 | 3,445 | 3,515 | 3,445 | 3,510 | +55 | +1.6% | 921,300 |
| 2017/04/28 | 3,455 | 3,485 | 3,440 | 3,455 | +35 | +1% | 846,600 |
| 2017/04/27 | 3,400 | 3,435 | 3,400 | 3,420 | -10 | -0.3% | 445,900 |
| 2017/04/26 | 3,395 | 3,430 | 3,395 | 3,430 | +50 | +1.5% | 719,600 |
| 2017/04/25 | 3,340 | 3,380 | 3,340 | 3,380 | +30 | +0.9% | 758,200 |
| 2017/04/24 | 3,370 | 3,385 | 3,335 | 3,350 | +50 | +1.5% | 649,400 |
| 2017/04/21 | 3,295 | 3,325 | 3,280 | 3,300 | +15 | +0.5% | 1,293,100 |
| 2017/04/20 | 3,265 | 3,300 | 3,265 | 3,285 | +35 | +1.1% | 907,900 |
| 2017/04/19 | 3,200 | 3,270 | 3,195 | 3,250 | +20 | +0.6% | 687,200 |
| 2017/04/18 | 3,265 | 3,290 | 3,210 | 3,230 | -15 | -0.5% | 680,700 |
| 2017/04/17 | 3,220 | 3,250 | 3,210 | 3,245 | -10 | -0.3% | 701,500 |
| 2017/04/14 | 3,400 | 3,405 | 3,235 | 3,255 | -90 | -2.7% | 1,456,700 |
| 2017/04/13 | 3,245 | 3,345 | 3,235 | 3,345 | +90 | +2.8% | 1,542,400 |
| 2017/04/12 | 3,250 | 3,285 | 3,235 | 3,255 | -25 | -0.8% | 1,005,800 |
| 2017/04/11 | 3,255 | 3,285 | 3,240 | 3,280 | +40 | +1.2% | 854,400 |
| 2017/04/10 | 3,225 | 3,250 | 3,220 | 3,240 | +30 | +0.9% | 597,100 |
| 2017/04/07 | 3,240 | 3,265 | 3,175 | 3,210 | -5 | -0.2% | 1,238,300 |
| 2017/04/06 | 3,260 | 3,270 | 3,205 | 3,215 | -45 | -1.4% | 1,000,700 |
| 2017/04/05 | 3,290 | 3,305 | 3,255 | 3,260 | -20 | -0.6% | 793,800 |
| 2017/04/04 | 3,360 | 3,365 | 3,260 | 3,280 | -55 | -1.6% | 1,315,200 |
2001～
2050
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
