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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 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 |
| 2023/07/12 | 6,238 | 6,238 | 6,057 | 6,071 | -111 | -1.8% | 468,700 |
| 2023/07/11 | 6,259 | 6,298 | 6,158 | 6,182 | -40 | -0.6% | 419,500 |
| 2023/07/10 | 6,174 | 6,271 | 6,128 | 6,222 | +105 | +1.7% | 724,500 |
| 2023/07/07 | 6,117 | 6,204 | 6,104 | 6,117 | -34 | -0.6% | 620,100 |
| 2023/07/06 | 6,120 | 6,253 | 6,098 | 6,151 | -4 | -0.1% | 498,600 |
| 2023/07/05 | 6,105 | 6,164 | 6,090 | 6,155 | +14 | +0.2% | 349,700 |
| 2023/07/04 | 6,201 | 6,215 | 6,133 | 6,141 | -111 | -1.8% | 326,000 |
| 2023/07/03 | 6,216 | 6,275 | 6,206 | 6,252 | +83 | +1.3% | 407,000 |
| 2023/06/30 | 6,130 | 6,193 | 6,108 | 6,169 | +14 | +0.2% | 518,500 |
| 2023/06/29 | 6,230 | 6,248 | 6,151 | 6,155 | -64 | -1% | 369,300 |
| 2023/06/28 | 6,119 | 6,219 | 6,091 | 6,219 | +129 | +2.1% | 426,600 |
| 2023/06/27 | 6,129 | 6,129 | 6,043 | 6,090 | -2 | ±0% | 348,300 |
| 2023/06/26 | 6,100 | 6,176 | 6,051 | 6,092 | -18 | -0.3% | 332,200 |
| 2023/06/23 | 6,228 | 6,248 | 6,063 | 6,110 | -108 | -1.7% | 419,400 |
| 2023/06/22 | 6,236 | 6,285 | 6,200 | 6,218 | +5 | +0.1% | 305,200 |
| 2023/06/21 | 6,176 | 6,253 | 6,148 | 6,213 | -50 | -0.8% | 415,700 |
| 2023/06/20 | 6,272 | 6,296 | 6,216 | 6,263 | -60 | -0.9% | 370,700 |
| 2023/06/19 | 6,443 | 6,443 | 6,305 | 6,323 | -105 | -1.6% | 360,700 |
| 2023/06/16 | 6,400 | 6,457 | 6,354 | 6,428 | -17 | -0.3% | 675,800 |
| 2023/06/15 | 6,398 | 6,489 | 6,381 | 6,445 | +43 | +0.7% | 535,600 |
| 2023/06/14 | 6,416 | 6,458 | 6,369 | 6,402 | +52 | +0.8% | 626,700 |
| 2023/06/13 | 6,318 | 6,371 | 6,280 | 6,350 | +76 | +1.2% | 505,000 |
| 2023/06/12 | 6,231 | 6,298 | 6,220 | 6,274 | +58 | +0.9% | 317,600 |
| 2023/06/09 | 6,236 | 6,238 | 6,174 | 6,216 | +80 | +1.3% | 689,400 |
| 2023/06/08 | 6,243 | 6,252 | 6,101 | 6,136 | -113 | -1.8% | 511,500 |
| 2023/06/07 | 6,364 | 6,426 | 6,246 | 6,249 | -76 | -1.2% | 708,400 |
| 2023/06/06 | 6,198 | 6,325 | 6,155 | 6,325 | +42 | +0.7% | 478,000 |
| 2023/06/05 | 6,212 | 6,300 | 6,185 | 6,283 | +143 | +2.3% | 428,300 |
| 2023/06/02 | 6,160 | 6,180 | 6,120 | 6,140 | +50 | +0.8% | 375,300 |
| 2023/06/01 | 6,050 | 6,100 | 6,000 | 6,090 | +30 | +0.5% | 403,800 |
| 2023/05/31 | 6,000 | 6,070 | 5,980 | 6,060 | -40 | -0.7% | 1,094,900 |
| 2023/05/30 | 6,070 | 6,100 | 6,010 | 6,100 | +30 | +0.5% | 392,300 |
| 2023/05/29 | 6,100 | 6,190 | 6,070 | 6,070 | +70 | +1.2% | 538,000 |
| 2023/05/26 | 6,090 | 6,090 | 6,000 | 6,000 | -90 | -1.5% | 349,800 |
| 2023/05/25 | 6,030 | 6,120 | 6,020 | 6,090 | -30 | -0.5% | 388,800 |
201～
250
件表示中 / 3466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 | 437,000円 | +3.3% | -2.2% | 3.75% | 15.77倍 | 2.67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 |
| レゾナックＨＤ | 339,400円 | +5.5% | - | 1.92% | 24.52倍 | 1.11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 |
| コーセー | 1,025,500円 | +3.9% | +2.7% | 1.37% | 46.44倍 | 2.20倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| 住友化 | 32,200円 | +9.1% | - | 2.80% | 26.33倍 | 0.55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 | 407,800円 | +10.4% | +14.2% | 1.42% | 28.07倍 | 2.69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
