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 |
---|---|---|---|---|---|---|---|
2011/02/03 | 981 | 987 | 971 | 985 | ±0 | ±0% | 1,185,800 |
2011/02/02 | 987 | 998 | 980 | 985 | +12 | +1.2% | 1,777,700 |
2011/02/01 | 1,000 | 1,001 | 965 | 973 | -41 | -4% | 2,712,300 |
2011/01/31 | 1,019 | 1,032 | 1,003 | 1,014 | -16 | -1.6% | 1,596,300 |
2011/01/28 | 1,047 | 1,053 | 1,022 | 1,030 | -23 | -2.2% | 1,171,100 |
2011/01/27 | 1,068 | 1,068 | 1,048 | 1,053 | +1 | +0.1% | 560,300 |
2011/01/26 | 1,058 | 1,060 | 1,051 | 1,052 | -17 | -1.6% | 524,200 |
2011/01/25 | 1,064 | 1,071 | 1,051 | 1,069 | +11 | +1% | 742,400 |
2011/01/24 | 1,055 | 1,059 | 1,046 | 1,058 | +14 | +1.3% | 625,400 |
2011/01/21 | 1,058 | 1,064 | 1,041 | 1,044 | -11 | -1% | 1,045,300 |
2011/01/20 | 1,068 | 1,070 | 1,054 | 1,055 | -27 | -2.5% | 1,023,900 |
2011/01/19 | 1,081 | 1,088 | 1,074 | 1,082 | +1 | +0.1% | 815,800 |
2011/01/18 | 1,061 | 1,088 | 1,060 | 1,081 | +12 | +1.1% | 1,272,600 |
2011/01/17 | 1,077 | 1,085 | 1,067 | 1,069 | -7 | -0.7% | 881,500 |
2011/01/14 | 1,066 | 1,100 | 1,066 | 1,076 | -18 | -1.6% | 1,517,600 |
2011/01/13 | 1,088 | 1,097 | 1,083 | 1,094 | +22 | +2.1% | 1,012,500 |
2011/01/12 | 1,082 | 1,088 | 1,071 | 1,072 | -7 | -0.6% | 698,900 |
2011/01/11 | 1,081 | 1,087 | 1,075 | 1,079 | -9 | -0.8% | 814,100 |
2011/01/07 | 1,080 | 1,093 | 1,078 | 1,088 | -5 | -0.5% | 717,600 |
2011/01/06 | 1,089 | 1,095 | 1,085 | 1,093 | +22 | +2.1% | 709,000 |
2011/01/05 | 1,082 | 1,082 | 1,066 | 1,071 | -7 | -0.6% | 578,400 |
2011/01/04 | 1,069 | 1,081 | 1,068 | 1,078 | +25 | +2.4% | 659,700 |
2010/12/30 | 1,064 | 1,065 | 1,050 | 1,053 | -24 | -2.2% | 609,700 |
2010/12/29 | 1,058 | 1,077 | 1,057 | 1,077 | +14 | +1.3% | 279,200 |
2010/12/28 | 1,069 | 1,077 | 1,060 | 1,063 | -6 | -0.6% | 287,100 |
2010/12/27 | 1,063 | 1,075 | 1,058 | 1,069 | +9 | +0.8% | 462,000 |
2010/12/24 | 1,064 | 1,064 | 1,052 | 1,060 | -12 | -1.1% | 360,800 |
2010/12/22 | 1,074 | 1,079 | 1,066 | 1,072 | -13 | -1.2% | 806,300 |
2010/12/21 | 1,072 | 1,085 | 1,066 | 1,085 | +21 | +2% | 597,100 |
2010/12/20 | 1,105 | 1,105 | 1,055 | 1,064 | -13 | -1.2% | 1,221,500 |
2010/12/17 | 1,080 | 1,084 | 1,073 | 1,077 | -8 | -0.7% | 908,200 |
2010/12/16 | 1,073 | 1,091 | 1,068 | 1,085 | +21 | +2% | 1,348,600 |
2010/12/15 | 1,066 | 1,071 | 1,060 | 1,064 | -14 | -1.3% | 979,200 |
2010/12/14 | 1,070 | 1,084 | 1,068 | 1,078 | +5 | +0.5% | 644,800 |
2010/12/13 | 1,050 | 1,073 | 1,050 | 1,073 | +14 | +1.3% | 679,200 |
2010/12/10 | 1,087 | 1,087 | 1,051 | 1,059 | -9 | -0.8% | 3,846,500 |
2010/12/09 | 1,076 | 1,077 | 1,060 | 1,068 | +7 | +0.7% | 642,800 |
2010/12/08 | 1,065 | 1,077 | 1,061 | 1,061 | +5 | +0.5% | 1,118,100 |
2010/12/07 | 1,062 | 1,062 | 1,048 | 1,056 | +3 | +0.3% | 1,085,200 |
2010/12/06 | 1,049 | 1,056 | 1,045 | 1,053 | +4 | +0.4% | 655,700 |
2010/12/03 | 1,070 | 1,072 | 1,046 | 1,049 | -4 | -0.4% | 803,200 |
2010/12/02 | 1,048 | 1,055 | 1,039 | 1,053 | +34 | +3.3% | 1,430,000 |
2010/12/01 | 1,009 | 1,021 | 1,009 | 1,019 | +15 | +1.5% | 776,300 |
2010/11/30 | 1,029 | 1,031 | 1,004 | 1,004 | -24 | -2.3% | 1,340,500 |
2010/11/29 | 1,023 | 1,031 | 1,013 | 1,028 | +19 | +1.9% | 1,123,100 |
2010/11/26 | 1,018 | 1,025 | 1,007 | 1,009 | -8 | -0.8% | 576,100 |
2010/11/25 | 1,017 | 1,020 | 1,002 | 1,017 | +9 | +0.9% | 614,700 |
2010/11/24 | 994 | 1,013 | 991 | 1,008 | -11 | -1.1% | 542,900 |
2010/11/22 | 1,028 | 1,028 | 1,015 | 1,019 | +14 | +1.4% | 604,100 |
2010/11/19 | 1,021 | 1,022 | 996 | 1,005 | -8 | -0.8% | 1,106,900 |
3251~
3300
件表示中 / 3457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 | 478,200円 | +3.3% | -2.2% | 3.43% | 17.26倍 | 2.91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 | 367,800円 | +5.5% | - | 1.77% | 26.57倍 | 1.20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 |
三菱ガス | 304,800円 | -4.1% | +28.1% | 2.95% | 13.27倍 | 0.93倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
東ソー | 197,500円 | +8.4% | +2.2% | 4.30% | 10.66倍 | 0.79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 |
コーセー | 982,200円 | +3.9% | +2.7% | 1.43% | 44.48倍 | 2.10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 |
市場注目の銘柄
チャート関連のコラム