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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 999 | 1,016 | 993 | 1,014 | +29 | +2.9% | 1,148,500 |
| 2010/09/16 | 998 | 998 | 977 | 985 | +11 | +1.1% | 1,644,400 |
| 2010/09/15 | 941 | 987 | 932 | 974 | +21 | +2.2% | 1,257,000 |
| 2010/09/14 | 958 | 962 | 945 | 953 | -4 | -0.4% | 745,100 |
| 2010/09/13 | 971 | 975 | 956 | 957 | +14 | +1.5% | 1,100,100 |
| 2010/09/10 | 920 | 946 | 918 | 943 | +25 | +2.7% | 2,729,700 |
| 2010/09/09 | 922 | 925 | 911 | 918 | +5 | +0.5% | 629,600 |
| 2010/09/08 | 921 | 921 | 909 | 913 | -18 | -1.9% | 869,800 |
| 2010/09/07 | 933 | 938 | 924 | 931 | -11 | -1.2% | 782,900 |
| 2010/09/06 | 921 | 943 | 918 | 942 | +39 | +4.3% | 1,377,200 |
| 2010/09/03 | 880 | 904 | 877 | 903 | +27 | +3.1% | 1,375,400 |
| 2010/09/02 | 868 | 876 | 854 | 876 | +20 | +2.3% | 1,114,100 |
| 2010/09/01 | 854 | 863 | 837 | 856 | +3 | +0.4% | 1,064,900 |
| 2010/08/31 | 879 | 879 | 852 | 853 | -47 | -5.2% | 1,072,700 |
| 2010/08/30 | 911 | 916 | 895 | 900 | +16 | +1.8% | 1,073,800 |
| 2010/08/27 | 854 | 888 | 854 | 884 | +15 | +1.7% | 1,769,900 |
| 2010/08/26 | 843 | 874 | 837 | 869 | +36 | +4.3% | 2,273,500 |
| 2010/08/25 | 842 | 851 | 824 | 833 | -22 | -2.6% | 1,863,500 |
| 2010/08/24 | 864 | 867 | 855 | 855 | -20 | -2.3% | 1,057,800 |
| 2010/08/23 | 884 | 884 | 870 | 875 | -18 | -2% | 1,179,700 |
| 2010/08/20 | 923 | 923 | 893 | 893 | -49 | -5.2% | 1,559,400 |
| 2010/08/19 | 928 | 944 | 928 | 942 | +12 | +1.3% | 571,600 |
| 2010/08/18 | 932 | 935 | 917 | 930 | +10 | +1.1% | 502,800 |
| 2010/08/17 | 922 | 929 | 915 | 920 | -20 | -2.1% | 596,700 |
| 2010/08/16 | 932 | 942 | 921 | 940 | -3 | -0.3% | 564,400 |
| 2010/08/13 | 921 | 944 | 920 | 943 | +18 | +1.9% | 1,565,200 |
| 2010/08/12 | 921 | 927 | 904 | 925 | -19 | -2% | 1,107,900 |
| 2010/08/11 | 974 | 974 | 943 | 944 | -44 | -4.5% | 848,400 |
| 2010/08/10 | 1,008 | 1,013 | 983 | 988 | -11 | -1.1% | 654,100 |
| 2010/08/09 | 995 | 1,003 | 988 | 999 | -7 | -0.7% | 569,100 |
| 2010/08/06 | 1,000 | 1,012 | 997 | 1,006 | -7 | -0.7% | 583,700 |
| 2010/08/05 | 1,026 | 1,033 | 1,006 | 1,013 | +5 | +0.5% | 940,500 |
| 2010/08/04 | 1,029 | 1,029 | 1,002 | 1,008 | -24 | -2.3% | 746,400 |
| 2010/08/03 | 1,039 | 1,047 | 1,015 | 1,032 | +3 | +0.3% | 1,027,300 |
| 2010/08/02 | 1,025 | 1,058 | 1,025 | 1,029 | +2 | +0.2% | 491,500 |
| 2010/07/30 | 1,038 | 1,051 | 1,015 | 1,027 | -14 | -1.3% | 1,052,000 |
| 2010/07/29 | 1,035 | 1,049 | 1,034 | 1,041 | -13 | -1.2% | 426,000 |
| 2010/07/28 | 1,036 | 1,056 | 1,031 | 1,054 | +35 | +3.4% | 748,000 |
| 2010/07/27 | 1,018 | 1,039 | 1,013 | 1,019 | +5 | +0.5% | 413,000 |
| 2010/07/26 | 1,009 | 1,025 | 1,008 | 1,014 | +19 | +1.9% | 490,000 |
| 2010/07/23 | 1,013 | 1,013 | 992 | 995 | +12 | +1.2% | 649,000 |
| 2010/07/22 | 995 | 998 | 980 | 983 | -15 | -1.5% | 525,000 |
| 2010/07/21 | 1,014 | 1,017 | 991 | 998 | -6 | -0.6% | 493,000 |
| 2010/07/20 | 1,013 | 1,018 | 1,001 | 1,004 | -7 | -0.7% | 896,000 |
| 2010/07/16 | 1,050 | 1,050 | 1,008 | 1,011 | -45 | -4.3% | 828,000 |
| 2010/07/15 | 1,052 | 1,058 | 1,048 | 1,056 | -6 | -0.6% | 690,000 |
| 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 |
3351～
3400
件表示中 / 3467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 | 435,900円 | +3.3% | -2.2% | 3.76% | 15.73倍 | 2.66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 |
| 三菱ガス | 294,700円 | -4.1% | +28.1% | 3.05% | 12.83倍 | 0.89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 |
| コーセー | 1,038,000円 | +3.9% | +2.7% | 1.35% | 47.01倍 | 2.22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 |
| 関西ペ | 262,000円 | +8.5% | +4.0% | 1.68% | 13.67倍 | 1.76倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| 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 |
市場注目の銘柄
チャート関連のコラム
