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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 5,519 | 5,561 | 5,420 | 5,432 | -27 | -0.5% | 703,500 |
| 2025/08/19 | 5,442 | 5,482 | 5,388 | 5,459 | +3 | +0.1% | 595,000 |
| 2025/08/18 | 5,456 | 5,489 | 5,413 | 5,456 | -1 | ±0% | 663,500 |
| 2025/08/15 | 5,394 | 5,473 | 5,394 | 5,457 | +63 | +1.2% | 530,300 |
| 2025/08/14 | 5,365 | 5,443 | 5,353 | 5,394 | +30 | +0.6% | 783,400 |
| 2025/08/13 | 5,340 | 5,409 | 5,286 | 5,364 | +31 | +0.6% | 625,700 |
| 2025/08/12 | 5,267 | 5,430 | 5,230 | 5,333 | +51 | +1% | 977,400 |
| 2025/08/08 | 5,272 | 5,310 | 5,154 | 5,282 | +154 | +3% | 1,396,500 |
| 2025/08/07 | 5,040 | 5,128 | 5,018 | 5,128 | +145 | +2.9% | 853,400 |
| 2025/08/06 | 5,020 | 5,030 | 4,960 | 4,983 | +5 | +0.1% | 455,400 |
| 2025/08/05 | 4,980 | 5,010 | 4,926 | 4,978 | +55 | +1.1% | 454,300 |
| 2025/08/04 | 4,905 | 4,934 | 4,867 | 4,923 | -47 | -0.9% | 444,100 |
| 2025/08/01 | 4,972 | 4,997 | 4,927 | 4,970 | +28 | +0.6% | 480,500 |
| 2025/07/31 | 4,939 | 4,958 | 4,905 | 4,942 | +32 | +0.7% | 913,600 |
| 2025/07/30 | 4,910 | 4,955 | 4,910 | 4,910 | +2 | ±0% | 423,700 |
| 2025/07/29 | 4,908 | 4,923 | 4,877 | 4,908 | -18 | -0.4% | 518,400 |
| 2025/07/28 | 4,957 | 4,985 | 4,904 | 4,926 | +1 | ±0% | 596,700 |
| 2025/07/25 | 4,898 | 4,952 | 4,838 | 4,925 | +85 | +1.8% | 823,600 |
| 2025/07/24 | 4,815 | 4,853 | 4,765 | 4,840 | +89 | +1.9% | 745,600 |
| 2025/07/23 | 4,718 | 4,785 | 4,687 | 4,751 | +67 | +1.4% | 966,900 |
| 2025/07/22 | 4,739 | 4,740 | 4,653 | 4,684 | -19 | -0.4% | 741,400 |
| 2025/07/18 | 4,700 | 4,743 | 4,651 | 4,703 | +25 | +0.5% | 1,106,600 |
| 2025/07/17 | 4,566 | 4,689 | 4,538 | 4,678 | +150 | +3.3% | 999,100 |
| 2025/07/16 | 4,539 | 4,573 | 4,524 | 4,528 | +19 | +0.4% | 620,700 |
| 2025/07/15 | 4,484 | 4,517 | 4,463 | 4,509 | +32 | +0.7% | 525,600 |
| 2025/07/14 | 4,510 | 4,527 | 4,467 | 4,477 | -46 | -1% | 347,400 |
| 2025/07/11 | 4,575 | 4,603 | 4,507 | 4,523 | +11 | +0.2% | 661,400 |
| 2025/07/10 | 4,499 | 4,536 | 4,451 | 4,512 | -1 | ±0% | 867,900 |
| 2025/07/09 | 4,385 | 4,513 | 4,375 | 4,513 | +256 | +6% | 1,327,900 |
| 2025/07/08 | 4,260 | 4,286 | 4,233 | 4,257 | -9 | -0.2% | 553,300 |
| 2025/07/07 | 4,318 | 4,340 | 4,266 | 4,266 | -42 | -1% | 292,100 |
| 2025/07/04 | 4,328 | 4,359 | 4,302 | 4,308 | -25 | -0.6% | 381,800 |
| 2025/07/03 | 4,301 | 4,389 | 4,290 | 4,333 | +15 | +0.3% | 805,900 |
| 2025/07/02 | 4,285 | 4,337 | 4,276 | 4,318 | +3 | +0.1% | 511,300 |
| 2025/07/01 | 4,374 | 4,402 | 4,308 | 4,315 | -86 | -2% | 554,100 |
| 2025/06/30 | 4,400 | 4,413 | 4,363 | 4,401 | +50 | +1.1% | 598,400 |
| 2025/06/27 | 4,397 | 4,408 | 4,351 | 4,351 | +24 | +0.6% | 510,200 |
| 2025/06/26 | 4,300 | 4,335 | 4,288 | 4,327 | +25 | +0.6% | 356,000 |
| 2025/06/25 | 4,255 | 4,320 | 4,245 | 4,302 | +44 | +1% | 379,800 |
| 2025/06/24 | 4,258 | 4,280 | 4,205 | 4,258 | +35 | +0.8% | 491,900 |
| 2025/06/23 | 4,199 | 4,258 | 4,193 | 4,223 | +20 | +0.5% | 544,800 |
| 2025/06/20 | 4,200 | 4,229 | 4,190 | 4,203 | ±0 | ±0% | 822,400 |
| 2025/06/19 | 4,276 | 4,281 | 4,203 | 4,203 | -130 | -3% | 487,000 |
| 2025/06/18 | 4,281 | 4,333 | 4,253 | 4,333 | +79 | +1.9% | 426,200 |
| 2025/06/17 | 4,230 | 4,275 | 4,225 | 4,254 | +28 | +0.7% | 469,600 |
| 2025/06/16 | 4,216 | 4,246 | 4,208 | 4,226 | +41 | +1% | 430,400 |
| 2025/06/13 | 4,227 | 4,244 | 4,165 | 4,185 | -51 | -1.2% | 754,000 |
| 2025/06/12 | 4,310 | 4,325 | 4,236 | 4,236 | -54 | -1.3% | 421,500 |
| 2025/06/11 | 4,232 | 4,290 | 4,226 | 4,290 | +60 | +1.4% | 386,500 |
| 2025/06/10 | 4,225 | 4,264 | 4,198 | 4,230 | +43 | +1% | 581,200 |
1～
50
件表示中 / 3766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 | 546,800円 | +4.3% | -1.2% | 3.22% | 17.14倍 | 3.17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。高収益の中堅化学 |
| 資生堂 | 255,100円 | +0.5% | - | 1.57% | 169.84倍 | 1.66倍 |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
| 東ソー | 230,500円 | -1.3% | +2.9% | 4.34% | 11.85倍 | 0.89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 |
| 三井化学 | 375,500円 | -2.2% | +25.6% | 3.99% | 12.79倍 | 0.83倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
| レゾナックＨＤ | 382,700円 | +2.2% | -55.1% | 1.70% | 26.63倍 | 1.07倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
市場注目の銘柄
チャート関連のコラム
