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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 1,051 | 1,066 | 1,044 | 1,062 | +41 | +4% | 638,000 |
| 2010/07/13 | 1,033 | 1,037 | 1,016 | 1,021 | -14 | -1.4% | 626,000 |
| 2010/07/12 | 1,030 | 1,048 | 1,029 | 1,035 | +2 | +0.2% | 436,000 |
| 2010/07/09 | 1,042 | 1,042 | 1,025 | 1,033 | +4 | +0.4% | 1,034,000 |
| 2010/07/08 | 1,030 | 1,032 | 1,020 | 1,029 | +29 | +2.9% | 549,000 |
| 2010/07/07 | 1,002 | 1,015 | 992 | 1,000 | -9 | -0.9% | 629,000 |
| 2010/07/06 | 983 | 1,010 | 978 | 1,009 | +6 | +0.6% | 632,000 |
| 2010/07/05 | 993 | 1,008 | 993 | 1,003 | +10 | +1% | 480,000 |
| 2010/07/02 | 995 | 1,001 | 986 | 993 | +9 | +0.9% | 743,000 |
| 2010/07/01 | 994 | 997 | 976 | 984 | -20 | -2% | 766,000 |
| 2010/06/30 | 1,002 | 1,007 | 994 | 1,004 | -28 | -2.7% | 1,042,000 |
| 2010/06/29 | 1,067 | 1,074 | 1,029 | 1,032 | -28 | -2.6% | 745,000 |
| 2010/06/28 | 1,080 | 1,080 | 1,052 | 1,060 | -9 | -0.8% | 451,000 |
| 2010/06/25 | 1,075 | 1,076 | 1,064 | 1,069 | -31 | -2.8% | 465,000 |
| 2010/06/24 | 1,089 | 1,106 | 1,089 | 1,100 | +5 | +0.5% | 650,000 |
| 2010/06/23 | 1,096 | 1,104 | 1,090 | 1,095 | -26 | -2.3% | 365,000 |
| 2010/06/22 | 1,120 | 1,131 | 1,119 | 1,121 | -11 | -1% | 686,000 |
| 2010/06/21 | 1,131 | 1,138 | 1,119 | 1,132 | +15 | +1.3% | 1,141,000 |
| 2010/06/18 | 1,108 | 1,125 | 1,107 | 1,117 | +14 | +1.3% | 758,000 |
| 2010/06/17 | 1,110 | 1,116 | 1,102 | 1,103 | -11 | -1% | 462,000 |
| 2010/06/16 | 1,119 | 1,128 | 1,109 | 1,114 | +14 | +1.3% | 1,150,000 |
| 2010/06/15 | 1,093 | 1,101 | 1,083 | 1,100 | +8 | +0.7% | 695,000 |
| 2010/06/14 | 1,079 | 1,097 | 1,079 | 1,092 | +26 | +2.4% | 619,000 |
| 2010/06/11 | 1,061 | 1,071 | 1,049 | 1,066 | +31 | +3% | 4,386,000 |
| 2010/06/10 | 1,034 | 1,036 | 1,022 | 1,035 | +13 | +1.3% | 555,000 |
| 2010/06/09 | 1,032 | 1,038 | 1,014 | 1,022 | -25 | -2.4% | 1,193,000 |
| 2010/06/08 | 1,054 | 1,059 | 1,043 | 1,047 | -6 | -0.6% | 1,029,000 |
| 2010/06/07 | 1,051 | 1,060 | 1,029 | 1,053 | -28 | -2.6% | 1,823,000 |
| 2010/06/04 | 1,085 | 1,094 | 1,077 | 1,081 | -5 | -0.5% | 874,000 |
| 2010/06/03 | 1,076 | 1,090 | 1,074 | 1,086 | +27 | +2.5% | 799,000 |
| 2010/06/02 | 1,043 | 1,081 | 1,041 | 1,059 | -7 | -0.7% | 1,242,000 |
| 2010/06/01 | 1,076 | 1,078 | 1,061 | 1,066 | -9 | -0.8% | 738,000 |
| 2010/05/31 | 1,068 | 1,083 | 1,054 | 1,075 | +1 | +0.1% | 971,000 |
| 2010/05/28 | 1,096 | 1,100 | 1,056 | 1,074 | +4 | +0.4% | 1,518,000 |
| 2010/05/27 | 1,044 | 1,072 | 1,034 | 1,070 | +26 | +2.5% | 1,406,000 |
| 2010/05/26 | 1,048 | 1,058 | 1,040 | 1,044 | +16 | +1.6% | 1,492,000 |
| 2010/05/25 | 1,051 | 1,054 | 1,022 | 1,028 | -40 | -3.7% | 1,199,000 |
| 2010/05/24 | 1,072 | 1,082 | 1,058 | 1,068 | -4 | -0.4% | 1,089,000 |
| 2010/05/21 | 1,072 | 1,076 | 1,050 | 1,072 | -33 | -3% | 1,337,000 |
| 2010/05/20 | 1,120 | 1,120 | 1,094 | 1,105 | -15 | -1.3% | 1,153,000 |
| 2010/05/19 | 1,128 | 1,128 | 1,090 | 1,120 | -7 | -0.6% | 1,989,000 |
| 2010/05/18 | 1,097 | 1,129 | 1,093 | 1,127 | +44 | +4.1% | 2,877,000 |
| 2010/05/17 | 1,129 | 1,130 | 1,072 | 1,083 | -80 | -6.9% | 2,920,000 |
| 2010/05/14 | 1,129 | 1,170 | 1,121 | 1,163 | -56 | -4.6% | 3,476,000 |
| 2010/05/13 | 1,228 | 1,237 | 1,214 | 1,219 | +17 | +1.4% | 1,225,000 |
| 2010/05/12 | 1,213 | 1,218 | 1,191 | 1,202 | -13 | -1.1% | 600,000 |
| 2010/05/11 | 1,234 | 1,236 | 1,210 | 1,215 | -7 | -0.6% | 867,000 |
| 2010/05/10 | 1,207 | 1,223 | 1,192 | 1,222 | +40 | +3.4% | 957,000 |
| 2010/05/07 | 1,181 | 1,190 | 1,168 | 1,182 | -44 | -3.6% | 1,276,000 |
| 2010/05/06 | 1,221 | 1,235 | 1,220 | 1,226 | -55 | -4.3% | 1,692,000 |
3651～
3700
件表示中 / 3721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 | 425,600円 | +4.3% | -1.2% | 4.14% | 13.42倍 | 2.48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 |
| 日 油 | 272,100円 | +5.7% | +2.9% | 1.76% | 17.18倍 | 2.27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 |
| クラレ | 181,200円 | +4.0% | +4.3% | 2.98% | 12.95倍 | 0.77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 | 313,600円 | +2.2% | -55.1% | 2.07% | 21.81倍 | 0.85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 | 34,600円 | -10.2% | +80.7% | 3.47% | 14.15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 |
市場注目の銘柄
チャート関連のコラム
