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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 1,257 | 1,284 | 1,245 | 1,255 | -30 | -2.3% | 906,300 |
| 2013/06/19 | 1,290 | 1,303 | 1,265 | 1,285 | +22 | +1.7% | 697,400 |
| 2013/06/18 | 1,262 | 1,287 | 1,251 | 1,263 | -12 | -0.9% | 498,200 |
| 2013/06/17 | 1,200 | 1,275 | 1,191 | 1,275 | +56 | +4.6% | 729,200 |
| 2013/06/14 | 1,201 | 1,254 | 1,201 | 1,219 | +37 | +3.1% | 2,555,000 |
| 2013/06/13 | 1,240 | 1,252 | 1,180 | 1,182 | -88 | -6.9% | 1,196,800 |
| 2013/06/12 | 1,272 | 1,274 | 1,235 | 1,270 | -31 | -2.4% | 881,600 |
| 2013/06/11 | 1,319 | 1,333 | 1,271 | 1,301 | -7 | -0.5% | 870,000 |
| 2013/06/10 | 1,275 | 1,310 | 1,243 | 1,308 | +68 | +5.5% | 1,210,400 |
| 2013/06/07 | 1,213 | 1,263 | 1,191 | 1,240 | -3 | -0.2% | 1,834,400 |
| 2013/06/06 | 1,210 | 1,276 | 1,207 | 1,243 | +16 | +1.3% | 1,848,500 |
| 2013/06/05 | 1,250 | 1,289 | 1,222 | 1,227 | -17 | -1.4% | 1,299,400 |
| 2013/06/04 | 1,200 | 1,252 | 1,185 | 1,244 | +28 | +2.3% | 1,206,100 |
| 2013/06/03 | 1,249 | 1,252 | 1,204 | 1,216 | -38 | -3% | 1,223,700 |
| 2013/05/31 | 1,270 | 1,292 | 1,245 | 1,254 | +11 | +0.9% | 1,066,500 |
| 2013/05/30 | 1,287 | 1,312 | 1,239 | 1,243 | -97 | -7.2% | 1,434,100 |
| 2013/05/29 | 1,357 | 1,371 | 1,328 | 1,340 | ±0 | ±0% | 844,800 |
| 2013/05/28 | 1,310 | 1,356 | 1,302 | 1,340 | +3 | +0.2% | 927,800 |
| 2013/05/27 | 1,346 | 1,404 | 1,334 | 1,337 | -30 | -2.2% | 985,000 |
| 2013/05/24 | 1,379 | 1,402 | 1,317 | 1,367 | +1 | +0.1% | 1,898,100 |
| 2013/05/23 | 1,490 | 1,541 | 1,361 | 1,366 | -108 | -7.3% | 2,031,400 |
| 2013/05/22 | 1,480 | 1,488 | 1,453 | 1,474 | +9 | +0.6% | 787,600 |
| 2013/05/21 | 1,450 | 1,484 | 1,443 | 1,465 | -2 | -0.1% | 617,900 |
| 2013/05/20 | 1,440 | 1,482 | 1,434 | 1,467 | +36 | +2.5% | 832,600 |
| 2013/05/17 | 1,393 | 1,436 | 1,350 | 1,431 | +37 | +2.7% | 850,400 |
| 2013/05/16 | 1,372 | 1,397 | 1,363 | 1,394 | +28 | +2% | 1,399,500 |
| 2013/05/15 | 1,399 | 1,406 | 1,347 | 1,366 | -10 | -0.7% | 1,690,600 |
| 2013/05/14 | 1,373 | 1,381 | 1,332 | 1,376 | +21 | +1.5% | 1,230,600 |
| 2013/05/13 | 1,365 | 1,373 | 1,351 | 1,355 | -9 | -0.7% | 569,700 |
| 2013/05/10 | 1,342 | 1,367 | 1,326 | 1,364 | +52 | +4% | 1,120,500 |
| 2013/05/09 | 1,329 | 1,348 | 1,311 | 1,312 | -11 | -0.8% | 410,700 |
| 2013/05/08 | 1,331 | 1,349 | 1,317 | 1,323 | -14 | -1% | 930,600 |
| 2013/05/07 | 1,319 | 1,340 | 1,297 | 1,337 | +66 | +5.2% | 1,218,300 |
| 2013/05/02 | 1,279 | 1,288 | 1,262 | 1,271 | +11 | +0.9% | 616,300 |
| 2013/05/01 | 1,256 | 1,266 | 1,245 | 1,260 | -3 | -0.2% | 425,100 |
| 2013/04/30 | 1,269 | 1,279 | 1,253 | 1,263 | -5 | -0.4% | 452,500 |
| 2013/04/26 | 1,292 | 1,296 | 1,260 | 1,268 | -23 | -1.8% | 835,300 |
| 2013/04/25 | 1,285 | 1,298 | 1,266 | 1,291 | +18 | +1.4% | 1,194,900 |
| 2013/04/24 | 1,205 | 1,273 | 1,199 | 1,273 | +82 | +6.9% | 1,618,400 |
| 2013/04/23 | 1,190 | 1,194 | 1,178 | 1,191 | +3 | +0.3% | 701,000 |
| 2013/04/22 | 1,197 | 1,202 | 1,182 | 1,188 | +13 | +1.1% | 836,000 |
| 2013/04/19 | 1,171 | 1,178 | 1,162 | 1,175 | ±0 | ±0% | 707,100 |
| 2013/04/18 | 1,178 | 1,188 | 1,166 | 1,175 | -5 | -0.4% | 1,062,100 |
| 2013/04/17 | 1,146 | 1,181 | 1,142 | 1,180 | +46 | +4.1% | 1,849,300 |
| 2013/04/16 | 1,073 | 1,141 | 1,063 | 1,134 | +31 | +2.8% | 1,934,000 |
| 2013/04/15 | 1,119 | 1,119 | 1,083 | 1,103 | -28 | -2.5% | 1,561,300 |
| 2013/04/12 | 1,142 | 1,164 | 1,120 | 1,131 | +19 | +1.7% | 3,015,100 |
| 2013/04/11 | 1,089 | 1,113 | 1,079 | 1,112 | +24 | +2.2% | 1,621,900 |
| 2013/04/10 | 1,120 | 1,131 | 1,086 | 1,088 | -33 | -2.9% | 1,610,800 |
| 2013/04/09 | 1,138 | 1,148 | 1,115 | 1,121 | +4 | +0.4% | 992,900 |
2901～
2950
件表示中 / 3692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 | 428,600円 | +9.2% | +8.3% | 3.83% | 14.32倍 | 2.55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 |
| 三井化学 | 317,100円 | +4.3% | +17.3% | 4.73% | 10.61倍 | 0.69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 |
| 住友化 | 35,700円 | +6.5% | - | 2.52% | 15.37倍 | 0.64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 |
| クラレ | 167,800円 | +4.0% | +4.3% | 3.22% | 12.08倍 | 0.71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 |
| 日 油 | 214,500円 | +7.5% | -3.9% | 1.96% | 14.35倍 | 1.81倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
市場注目の銘柄
チャート関連のコラム
