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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/08/13 | 4,594 | 4,745 | 4,492 | 4,727 | +156 | +3.4% | 1,958,200 |
| 2024/08/09 | 4,614 | 4,696 | 4,460 | 4,571 | +27 | +0.6% | 1,225,800 |
| 2024/08/08 | 4,434 | 4,615 | 4,402 | 4,544 | +56 | +1.2% | 955,600 |
| 2024/08/07 | 4,317 | 4,552 | 4,304 | 4,488 | -39 | -0.9% | 1,310,600 |
| 2024/08/06 | 4,108 | 4,527 | 4,096 | 4,527 | +489 | +12.1% | 1,521,000 |
| 2024/08/05 | 4,350 | 4,388 | 3,946 | 4,038 | -432 | -9.7% | 1,308,900 |
| 2024/08/02 | 4,530 | 4,589 | 4,457 | 4,470 | -250 | -5.3% | 807,100 |
| 2024/08/01 | 4,740 | 4,798 | 4,664 | 4,720 | -154 | -3.2% | 543,400 |
| 2024/07/31 | 4,765 | 4,874 | 4,702 | 4,874 | +111 | +2.3% | 700,800 |
| 2024/07/30 | 4,778 | 4,788 | 4,726 | 4,763 | -7 | -0.1% | 519,800 |
| 2024/07/29 | 4,832 | 4,861 | 4,770 | 4,770 | +8 | +0.2% | 538,100 |
| 2024/07/26 | 4,755 | 4,802 | 4,735 | 4,762 | +47 | +1% | 657,300 |
| 2024/07/25 | 4,702 | 4,745 | 4,663 | 4,715 | -57 | -1.2% | 801,200 |
| 2024/07/24 | 4,802 | 4,840 | 4,753 | 4,772 | -91 | -1.9% | 514,400 |
| 2024/07/23 | 4,840 | 4,918 | 4,830 | 4,863 | -12 | -0.2% | 478,700 |
| 2024/07/22 | 4,970 | 4,990 | 4,866 | 4,875 | -65 | -1.3% | 599,700 |
| 2024/07/19 | 5,059 | 5,101 | 4,932 | 4,940 | -157 | -3.1% | 776,100 |
| 2024/07/18 | 4,976 | 5,137 | 4,976 | 5,097 | +60 | +1.2% | 957,600 |
| 2024/07/17 | 5,043 | 5,091 | 4,991 | 5,037 | +37 | +0.7% | 552,600 |
| 2024/07/16 | 5,051 | 5,059 | 4,973 | 5,000 | -16 | -0.3% | 460,300 |
| 2024/07/12 | 5,003 | 5,094 | 5,001 | 5,016 | -24 | -0.5% | 1,177,900 |
| 2024/07/11 | 4,969 | 5,078 | 4,969 | 5,040 | +111 | +2.3% | 955,500 |
| 2024/07/10 | 4,914 | 4,937 | 4,888 | 4,929 | -19 | -0.4% | 630,500 |
| 2024/07/09 | 4,902 | 4,983 | 4,896 | 4,948 | +36 | +0.7% | 682,000 |
| 2024/07/08 | 4,888 | 4,928 | 4,884 | 4,912 | +58 | +1.2% | 593,500 |
| 2024/07/05 | 4,873 | 4,881 | 4,837 | 4,854 | +32 | +0.7% | 583,000 |
| 2024/07/04 | 4,927 | 4,948 | 4,822 | 4,822 | -105 | -2.1% | 675,900 |
| 2024/07/03 | 4,905 | 4,965 | 4,880 | 4,927 | +19 | +0.4% | 717,000 |
| 2024/07/02 | 4,915 | 4,947 | 4,842 | 4,908 | -50 | -1% | 1,320,300 |
| 2024/07/01 | 5,063 | 5,103 | 4,905 | 4,958 | -139 | -2.7% | 1,635,900 |
| 2024/06/28 | 5,018 | 5,118 | 5,017 | 5,097 | +107 | +2.1% | 1,370,300 |
| 2024/06/27 | 4,950 | 5,010 | 4,931 | 4,990 | -10 | -0.2% | 898,900 |
| 2024/06/26 | 4,997 | 5,059 | 4,963 | 5,000 | +60 | +1.2% | 807,700 |
| 2024/06/25 | 4,950 | 4,977 | 4,913 | 4,940 | -26 | -0.5% | 716,000 |
| 2024/06/24 | 4,954 | 4,994 | 4,902 | 4,966 | +82 | +1.7% | 1,000,100 |
| 2024/06/21 | 4,877 | 4,911 | 4,845 | 4,884 | +47 | +1% | 1,178,800 |
| 2024/06/20 | 4,869 | 4,887 | 4,762 | 4,837 | +5 | +0.1% | 962,000 |
| 2024/06/19 | 4,800 | 4,856 | 4,772 | 4,832 | +60 | +1.3% | 964,900 |
| 2024/06/18 | 4,737 | 4,793 | 4,699 | 4,772 | +175 | +3.8% | 1,467,700 |
| 2024/06/17 | 4,571 | 4,597 | 4,515 | 4,597 | +72 | +1.6% | 1,010,200 |
| 2024/06/14 | 4,518 | 4,581 | 4,518 | 4,525 | -16 | -0.4% | 1,452,700 |
| 2024/06/13 | 4,599 | 4,616 | 4,527 | 4,541 | -46 | -1% | 929,000 |
| 2024/06/12 | 4,656 | 4,665 | 4,572 | 4,587 | -101 | -2.2% | 898,200 |
| 2024/06/11 | 4,643 | 4,729 | 4,612 | 4,688 | +67 | +1.4% | 786,900 |
| 2024/06/10 | 4,660 | 4,671 | 4,610 | 4,621 | -46 | -1% | 796,000 |
| 2024/06/07 | 4,653 | 4,683 | 4,596 | 4,667 | -16 | -0.3% | 1,042,200 |
| 2024/06/06 | 4,652 | 4,745 | 4,643 | 4,683 | +15 | +0.3% | 977,900 |
201～
250
件表示中 / 3720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 | 418,500円 | +4.3% | -1.2% | 4.21% | 13.20倍 | 2.44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。高収益の化学企業 |
| クラレ | 179,300円 | +4.0% | +4.3% | 3.01% | 12.82倍 | 0.75倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| レゾナックＨＤ | 310,400円 | +2.2% | -55.1% | 2.09% | 21.58倍 | 0.84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 | 34,400円 | -10.2% | +80.7% | 3.49% | 14.08倍 | 0.63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 |
| 応化工 | 377,900円 | +10.5% | +10.6% | 1.85% | 18.38倍 | 2.25倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
市場注目の銘柄
チャート関連のコラム
