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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 6,496 | 6,546 | 6,441 | 6,499 | +20 | +0.3% | 298,900 |
| 2023/09/22 | 6,505 | 6,516 | 6,439 | 6,479 | ±0 | ±0% | 479,200 |
| 2023/09/21 | 6,616 | 6,636 | 6,465 | 6,479 | -101 | -1.5% | 606,000 |
| 2023/09/20 | 6,636 | 6,670 | 6,564 | 6,580 | -106 | -1.6% | 454,400 |
| 2023/09/19 | 6,748 | 6,798 | 6,672 | 6,686 | -77 | -1.1% | 489,200 |
| 2023/09/15 | 6,809 | 6,849 | 6,760 | 6,763 | +54 | +0.8% | 803,600 |
| 2023/09/14 | 6,541 | 6,748 | 6,541 | 6,709 | +262 | +4.1% | 891,100 |
| 2023/09/13 | 6,444 | 6,486 | 6,425 | 6,447 | -2 | ±0% | 414,400 |
| 2023/09/12 | 6,376 | 6,476 | 6,376 | 6,449 | +119 | +1.9% | 616,700 |
| 2023/09/11 | 6,444 | 6,448 | 6,320 | 6,330 | +54 | +0.9% | 617,600 |
| 2023/09/08 | 6,391 | 6,405 | 6,236 | 6,276 | -15 | -0.2% | 786,900 |
| 2023/09/07 | 6,301 | 6,351 | 6,279 | 6,291 | -11 | -0.2% | 397,600 |
| 2023/09/06 | 6,306 | 6,332 | 6,274 | 6,302 | -30 | -0.5% | 313,000 |
| 2023/09/05 | 6,301 | 6,340 | 6,288 | 6,332 | +31 | +0.5% | 323,100 |
| 2023/09/04 | 6,234 | 6,302 | 6,228 | 6,301 | +77 | +1.2% | 319,700 |
| 2023/09/01 | 6,205 | 6,284 | 6,173 | 6,224 | -24 | -0.4% | 410,500 |
| 2023/08/31 | 6,221 | 6,256 | 6,030 | 6,248 | +14 | +0.2% | 759,500 |
| 2023/08/30 | 6,269 | 6,289 | 6,209 | 6,234 | -26 | -0.4% | 439,400 |
| 2023/08/29 | 6,232 | 6,303 | 6,187 | 6,260 | +23 | +0.4% | 426,600 |
| 2023/08/28 | 6,145 | 6,262 | 6,095 | 6,237 | +190 | +3.1% | 381,600 |
| 2023/08/25 | 6,022 | 6,081 | 6,006 | 6,047 | -56 | -0.9% | 398,900 |
| 2023/08/24 | 6,055 | 6,110 | 6,024 | 6,103 | +17 | +0.3% | 417,700 |
| 2023/08/23 | 6,100 | 6,115 | 6,075 | 6,086 | -69 | -1.1% | 394,700 |
| 2023/08/22 | 6,103 | 6,177 | 6,092 | 6,155 | +71 | +1.2% | 355,600 |
| 2023/08/21 | 6,049 | 6,116 | 6,009 | 6,084 | +49 | +0.8% | 397,900 |
| 2023/08/18 | 5,978 | 6,052 | 5,943 | 6,035 | +3 | ±0% | 259,400 |
| 2023/08/17 | 6,049 | 6,056 | 5,961 | 6,032 | -69 | -1.1% | 482,700 |
| 2023/08/16 | 6,234 | 6,245 | 6,101 | 6,101 | -257 | -4% | 524,700 |
| 2023/08/15 | 6,498 | 6,499 | 6,324 | 6,358 | -115 | -1.8% | 513,300 |
| 2023/08/14 | 6,211 | 6,479 | 6,156 | 6,473 | +330 | +5.4% | 830,800 |
| 2023/08/10 | 6,059 | 6,166 | 6,059 | 6,143 | -16 | -0.3% | 750,100 |
| 2023/08/09 | 6,152 | 6,179 | 6,117 | 6,159 | +9 | +0.1% | 377,300 |
| 2023/08/08 | 6,144 | 6,156 | 6,090 | 6,150 | +35 | +0.6% | 258,300 |
| 2023/08/07 | 6,026 | 6,131 | 6,001 | 6,115 | +63 | +1% | 287,700 |
| 2023/08/04 | 6,069 | 6,103 | 6,021 | 6,052 | -31 | -0.5% | 316,300 |
| 2023/08/03 | 6,210 | 6,243 | 6,081 | 6,083 | -180 | -2.9% | 488,300 |
| 2023/08/02 | 6,338 | 6,371 | 6,246 | 6,263 | -153 | -2.4% | 469,700 |
| 2023/08/01 | 6,370 | 6,434 | 6,363 | 6,416 | +35 | +0.5% | 293,000 |
| 2023/07/31 | 6,370 | 6,439 | 6,321 | 6,381 | +68 | +1.1% | 546,800 |
| 2023/07/28 | 6,144 | 6,316 | 6,125 | 6,313 | +35 | +0.6% | 592,200 |
| 2023/07/27 | 6,242 | 6,306 | 6,199 | 6,278 | +35 | +0.6% | 346,100 |
| 2023/07/26 | 6,251 | 6,262 | 6,199 | 6,243 | -11 | -0.2% | 233,800 |
| 2023/07/25 | 6,229 | 6,295 | 6,217 | 6,254 | +47 | +0.8% | 297,600 |
| 2023/07/24 | 6,187 | 6,270 | 6,166 | 6,207 | +78 | +1.3% | 363,000 |
| 2023/07/21 | 6,152 | 6,160 | 6,081 | 6,129 | -3 | ±0% | 246,300 |
| 2023/07/20 | 6,215 | 6,231 | 6,126 | 6,132 | -66 | -1.1% | 429,200 |
| 2023/07/19 | 6,190 | 6,202 | 6,130 | 6,198 | +73 | +1.2% | 311,000 |
| 2023/07/18 | 6,181 | 6,201 | 6,089 | 6,125 | -22 | -0.4% | 344,000 |
| 2023/07/14 | 6,144 | 6,235 | 6,123 | 6,147 | -11 | -0.2% | 658,400 |
| 2023/07/13 | 6,120 | 6,177 | 6,086 | 6,158 | +87 | +1.4% | 356,900 |
151～
200
件表示中 / 3451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 | 546,600円 | -0.3% | -8.1% | 3.00% | 19.73倍 | 3.41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 | 450,800円 | -7.4% | -41.2% | 3.11% | 17.14倍 | 1.03倍 |
|
三井系の総合化学メーカー。汎用の石化中心からヘルスケア、自動車向け等の機能材料へシフト |
| ＪＳＲ | 433,600円 | - | - | - | - | 2.40倍 |
|
レジストなど半導体材料が柱。医薬品受託製造も。エラストマー事業売却。ＴＯＢで上場廃止へ |
| 東ソー | 220,500円 | -2.3% | +8.9% | 3.63% | 11.90倍 | 0.92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 | 352,000円 | +5.5% | - | 1.85% | 25.50倍 | 1.15倍 |
|
総合化学メーカー。電炉用黒鉛電極で首位。２０年に日立化成買収、半導体材料や自動車部材に力 |
市場注目の銘柄
チャート関連のコラム
