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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,642 | 1,658 | 1,627 | 1,648 | +15 | +0.9% | 654,200 |
| 2014/03/10 | 1,624 | 1,643 | 1,621 | 1,633 | -5 | -0.3% | 745,400 |
| 2014/03/07 | 1,618 | 1,642 | 1,618 | 1,638 | +26 | +1.6% | 843,900 |
| 2014/03/06 | 1,588 | 1,623 | 1,583 | 1,612 | +26 | +1.6% | 959,100 |
| 2014/03/05 | 1,557 | 1,595 | 1,554 | 1,586 | +36 | +2.3% | 1,240,500 |
| 2014/03/04 | 1,526 | 1,552 | 1,514 | 1,550 | +18 | +1.2% | 732,100 |
| 2014/03/03 | 1,514 | 1,540 | 1,510 | 1,532 | +15 | +1% | 1,063,200 |
| 2014/02/28 | 1,532 | 1,539 | 1,500 | 1,517 | -22 | -1.4% | 770,700 |
| 2014/02/27 | 1,544 | 1,557 | 1,534 | 1,539 | -2 | -0.1% | 671,800 |
| 2014/02/26 | 1,539 | 1,557 | 1,531 | 1,541 | -17 | -1.1% | 714,800 |
| 2014/02/25 | 1,557 | 1,581 | 1,550 | 1,558 | +29 | +1.9% | 1,120,500 |
| 2014/02/24 | 1,514 | 1,550 | 1,500 | 1,529 | +2 | +0.1% | 920,500 |
| 2014/02/21 | 1,465 | 1,531 | 1,458 | 1,527 | +64 | +4.4% | 1,175,700 |
| 2014/02/20 | 1,493 | 1,509 | 1,458 | 1,463 | -26 | -1.7% | 964,800 |
| 2014/02/19 | 1,478 | 1,503 | 1,478 | 1,489 | -7 | -0.5% | 592,500 |
| 2014/02/18 | 1,453 | 1,505 | 1,453 | 1,496 | +43 | +3% | 814,900 |
| 2014/02/17 | 1,475 | 1,478 | 1,424 | 1,453 | -30 | -2% | 1,460,700 |
| 2014/02/14 | 1,511 | 1,534 | 1,466 | 1,483 | -36 | -2.4% | 1,832,900 |
| 2014/02/13 | 1,540 | 1,556 | 1,512 | 1,519 | -24 | -1.6% | 868,900 |
| 2014/02/12 | 1,573 | 1,577 | 1,532 | 1,543 | -9 | -0.6% | 1,221,000 |
| 2014/02/10 | 1,546 | 1,555 | 1,533 | 1,552 | +11 | +0.7% | 812,300 |
| 2014/02/07 | 1,497 | 1,543 | 1,496 | 1,541 | +51 | +3.4% | 1,483,500 |
| 2014/02/06 | 1,454 | 1,496 | 1,448 | 1,490 | +36 | +2.5% | 1,568,700 |
| 2014/02/05 | 1,443 | 1,470 | 1,431 | 1,454 | +10 | +0.7% | 1,362,300 |
| 2014/02/04 | 1,430 | 1,520 | 1,378 | 1,444 | -6 | -0.4% | 2,036,800 |
| 2014/02/03 | 1,479 | 1,479 | 1,437 | 1,450 | -33 | -2.2% | 719,200 |
| 2014/01/31 | 1,512 | 1,525 | 1,461 | 1,483 | -22 | -1.5% | 755,800 |
| 2014/01/30 | 1,497 | 1,508 | 1,478 | 1,505 | -48 | -3.1% | 664,800 |
| 2014/01/29 | 1,530 | 1,553 | 1,527 | 1,553 | +51 | +3.4% | 693,200 |
| 2014/01/28 | 1,487 | 1,510 | 1,486 | 1,502 | +2 | +0.1% | 579,500 |
| 2014/01/27 | 1,498 | 1,512 | 1,487 | 1,500 | -42 | -2.7% | 800,100 |
| 2014/01/24 | 1,560 | 1,571 | 1,529 | 1,542 | -48 | -3% | 1,118,400 |
| 2014/01/23 | 1,614 | 1,628 | 1,586 | 1,590 | -14 | -0.9% | 672,800 |
| 2014/01/22 | 1,556 | 1,610 | 1,556 | 1,604 | +25 | +1.6% | 864,000 |
| 2014/01/21 | 1,582 | 1,595 | 1,576 | 1,579 | +16 | +1% | 578,200 |
| 2014/01/20 | 1,584 | 1,584 | 1,557 | 1,563 | -23 | -1.5% | 765,400 |
| 2014/01/17 | 1,592 | 1,601 | 1,566 | 1,586 | -33 | -2% | 1,314,800 |
| 2014/01/16 | 1,615 | 1,639 | 1,609 | 1,619 | +12 | +0.7% | 690,200 |
| 2014/01/15 | 1,580 | 1,607 | 1,575 | 1,607 | +54 | +3.5% | 988,600 |
| 2014/01/14 | 1,615 | 1,615 | 1,548 | 1,553 | -42 | -2.6% | 1,669,500 |
| 2014/01/10 | 1,575 | 1,598 | 1,570 | 1,595 | +20 | +1.3% | 1,688,800 |
| 2014/01/09 | 1,587 | 1,599 | 1,568 | 1,575 | -52 | -3.2% | 1,488,700 |
| 2014/01/08 | 1,599 | 1,627 | 1,598 | 1,627 | +34 | +2.1% | 654,800 |
| 2014/01/07 | 1,602 | 1,626 | 1,590 | 1,593 | -21 | -1.3% | 851,800 |
| 2014/01/06 | 1,629 | 1,638 | 1,609 | 1,614 | -55 | -3.3% | 1,236,700 |
| 2013/12/30 | 1,649 | 1,672 | 1,642 | 1,669 | +27 | +1.6% | 628,000 |
| 2013/12/27 | 1,660 | 1,665 | 1,628 | 1,642 | -10 | -0.6% | 586,200 |
| 2013/12/26 | 1,643 | 1,665 | 1,622 | 1,652 | +25 | +1.5% | 554,100 |
| 2013/12/25 | 1,623 | 1,638 | 1,617 | 1,627 | +2 | +0.1% | 654,500 |
| 2013/12/24 | 1,631 | 1,660 | 1,621 | 1,625 | -4 | -0.2% | 913,300 |
2801～
2850
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
