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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 5,160 | 5,171 | 5,110 | 5,140 | -58 | -1.1% | 415,900 |
| 2024/10/24 | 5,232 | 5,249 | 5,186 | 5,198 | -48 | -0.9% | 412,100 |
| 2024/10/23 | 5,245 | 5,270 | 5,202 | 5,246 | -11 | -0.2% | 333,000 |
| 2024/10/22 | 5,273 | 5,284 | 5,205 | 5,257 | -59 | -1.1% | 392,700 |
| 2024/10/21 | 5,305 | 5,407 | 5,293 | 5,316 | +22 | +0.4% | 404,300 |
| 2024/10/18 | 5,271 | 5,305 | 5,261 | 5,294 | +48 | +0.9% | 268,800 |
| 2024/10/17 | 5,348 | 5,349 | 5,241 | 5,246 | -66 | -1.2% | 383,300 |
| 2024/10/16 | 5,316 | 5,361 | 5,279 | 5,312 | -69 | -1.3% | 604,800 |
| 2024/10/15 | 5,364 | 5,399 | 5,353 | 5,381 | +54 | +1% | 542,600 |
| 2024/10/11 | 5,349 | 5,355 | 5,287 | 5,327 | +1 | ±0% | 595,000 |
| 2024/10/10 | 5,294 | 5,346 | 5,252 | 5,326 | +81 | +1.5% | 610,500 |
| 2024/10/09 | 5,232 | 5,280 | 5,217 | 5,245 | +51 | +1% | 410,300 |
| 2024/10/08 | 5,184 | 5,253 | 5,159 | 5,194 | -1 | ±0% | 448,000 |
| 2024/10/07 | 5,281 | 5,294 | 5,195 | 5,195 | +14 | +0.3% | 419,300 |
| 2024/10/04 | 5,110 | 5,192 | 5,110 | 5,181 | +66 | +1.3% | 346,000 |
| 2024/10/03 | 5,219 | 5,219 | 5,077 | 5,115 | +65 | +1.3% | 523,400 |
| 2024/10/02 | 5,079 | 5,100 | 4,999 | 5,050 | -90 | -1.8% | 648,700 |
| 2024/10/01 | 5,145 | 5,159 | 5,070 | 5,140 | +14 | +0.3% | 548,500 |
| 2024/09/30 | 4,992 | 5,147 | 4,962 | 5,126 | -166 | -3.1% | 802,900 |
| 2024/09/27 | 5,185 | 5,292 | 5,165 | 5,292 | +38 | +0.7% | 748,900 |
| 2024/09/26 | 5,240 | 5,267 | 5,191 | 5,254 | +11 | +0.2% | 528,800 |
| 2024/09/25 | 5,172 | 5,259 | 5,162 | 5,243 | +45 | +0.9% | 360,700 |
| 2024/09/24 | 5,209 | 5,259 | 5,195 | 5,198 | +21 | +0.4% | 528,100 |
| 2024/09/20 | 5,158 | 5,199 | 5,141 | 5,177 | +90 | +1.8% | 701,300 |
| 2024/09/19 | 5,068 | 5,115 | 5,037 | 5,087 | +65 | +1.3% | 515,200 |
| 2024/09/18 | 5,031 | 5,085 | 4,986 | 5,022 | +24 | +0.5% | 469,700 |
| 2024/09/17 | 5,000 | 5,041 | 4,945 | 4,998 | +53 | +1.1% | 564,900 |
| 2024/09/13 | 4,997 | 5,005 | 4,923 | 4,945 | -34 | -0.7% | 686,300 |
| 2024/09/12 | 4,952 | 5,021 | 4,937 | 4,979 | +136 | +2.8% | 645,900 |
| 2024/09/11 | 4,935 | 4,958 | 4,816 | 4,843 | -92 | -1.9% | 919,400 |
| 2024/09/10 | 4,943 | 4,989 | 4,928 | 4,935 | -55 | -1.1% | 984,600 |
| 2024/09/09 | 4,908 | 4,998 | 4,901 | 4,990 | +12 | +0.2% | 640,800 |
| 2024/09/06 | 5,071 | 5,099 | 4,978 | 4,978 | -66 | -1.3% | 701,100 |
| 2024/09/05 | 4,833 | 5,063 | 4,812 | 5,044 | +104 | +2.1% | 1,009,200 |
| 2024/09/04 | 4,900 | 5,007 | 4,893 | 4,940 | -110 | -2.2% | 1,142,800 |
| 2024/09/03 | 5,044 | 5,067 | 4,984 | 5,050 | +39 | +0.8% | 475,600 |
| 2024/09/02 | 4,990 | 5,030 | 4,941 | 5,011 | +21 | +0.4% | 698,700 |
| 2024/08/30 | 4,920 | 5,038 | 4,870 | 4,990 | -10 | -0.2% | 11,450,100 |
| 2024/08/29 | 5,050 | 5,084 | 4,967 | 5,000 | -15 | -0.3% | 1,075,300 |
| 2024/08/28 | 4,900 | 5,059 | 4,860 | 5,015 | +94 | +1.9% | 901,900 |
| 2024/08/27 | 4,955 | 4,974 | 4,903 | 4,921 | -7 | -0.1% | 689,600 |
| 2024/08/26 | 4,938 | 4,952 | 4,873 | 4,928 | -43 | -0.9% | 695,300 |
| 2024/08/23 | 4,895 | 4,980 | 4,870 | 4,971 | +58 | +1.2% | 725,700 |
| 2024/08/22 | 4,892 | 4,929 | 4,837 | 4,913 | +57 | +1.2% | 725,100 |
| 2024/08/21 | 4,921 | 4,942 | 4,840 | 4,856 | -90 | -1.8% | 809,300 |
| 2024/08/20 | 4,825 | 4,989 | 4,799 | 4,946 | +186 | +3.9% | 983,300 |
| 2024/08/19 | 4,716 | 4,818 | 4,647 | 4,760 | ±0 | ±0% | 1,069,600 |
| 2024/08/16 | 4,756 | 4,767 | 4,664 | 4,760 | +74 | +1.6% | 1,366,800 |
| 2024/08/15 | 4,635 | 4,687 | 4,528 | 4,686 | -19 | -0.4% | 1,170,700 |
| 2024/08/14 | 4,750 | 4,773 | 4,622 | 4,705 | -22 | -0.5% | 966,100 |
201～
250
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
