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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 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 |
| 2010/04/30 | 1,292 | 1,292 | 1,276 | 1,281 | +15 | +1.2% | 626,000 |
| 2010/04/28 | 1,268 | 1,284 | 1,265 | 1,266 | -47 | -3.6% | 1,339,000 |
| 2010/04/27 | 1,316 | 1,319 | 1,306 | 1,313 | -2 | -0.2% | 635,000 |
| 2010/04/26 | 1,300 | 1,315 | 1,296 | 1,315 | +54 | +4.3% | 1,227,000 |
| 2010/04/23 | 1,266 | 1,278 | 1,256 | 1,261 | -8 | -0.6% | 719,000 |
| 2010/04/22 | 1,259 | 1,273 | 1,246 | 1,269 | -20 | -1.6% | 1,395,000 |
| 2010/04/21 | 1,260 | 1,289 | 1,260 | 1,289 | +45 | +3.6% | 982,000 |
| 2010/04/20 | 1,252 | 1,255 | 1,240 | 1,244 | -8 | -0.6% | 937,000 |
| 2010/04/19 | 1,268 | 1,269 | 1,246 | 1,252 | -37 | -2.9% | 799,000 |
| 2010/04/16 | 1,301 | 1,308 | 1,278 | 1,289 | -16 | -1.2% | 954,000 |
| 2010/04/15 | 1,303 | 1,311 | 1,300 | 1,305 | -5 | -0.4% | 699,000 |
| 2010/04/14 | 1,315 | 1,320 | 1,301 | 1,310 | ±0 | ±0% | 612,000 |
| 2010/04/13 | 1,325 | 1,328 | 1,303 | 1,310 | -24 | -1.8% | 924,000 |
| 2010/04/12 | 1,339 | 1,349 | 1,333 | 1,334 | +12 | +0.9% | 636,000 |
| 2010/04/09 | 1,313 | 1,330 | 1,307 | 1,322 | +4 | +0.3% | 2,235,000 |
| 2010/04/08 | 1,308 | 1,329 | 1,306 | 1,318 | -16 | -1.2% | 972,000 |
| 2010/04/07 | 1,346 | 1,349 | 1,331 | 1,334 | -1 | -0.1% | 620,000 |
| 2010/04/06 | 1,347 | 1,350 | 1,322 | 1,335 | -11 | -0.8% | 759,000 |
| 2010/04/05 | 1,354 | 1,356 | 1,333 | 1,346 | +7 | +0.5% | 879,000 |
| 2010/04/02 | 1,333 | 1,352 | 1,332 | 1,339 | +6 | +0.5% | 752,000 |
| 2010/04/01 | 1,324 | 1,338 | 1,295 | 1,333 | - | - | 1,923,000 |
3401～
3450
件表示中 / 3450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 | 548,800円 | -0.3% | -8.1% | 2.99% | 19.81倍 | 3.42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 |
| ＪＳＲ | 433,800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 |
| 三井化学 | 450,700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 |
| 東ソー | 221,300円 | -2.3% | +8.9% | 3.62% | 11.94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 | 353,400円 | +5.5% | - | 1.84% | 25.60倍 | 1.16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
