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 |
|---|---|---|---|---|---|---|---|
| 2026/01/21 | 5,300 | 5,409 | 5,296 | 5,376 | -19 | -0.4% | 689,600 |
| 2026/01/20 | 5,461 | 5,469 | 5,380 | 5,395 | -79 | -1.4% | 502,600 |
| 2026/01/19 | 5,486 | 5,500 | 5,371 | 5,474 | -29 | -0.5% | 416,900 |
| 2026/01/16 | 5,440 | 5,526 | 5,430 | 5,503 | -7 | -0.1% | 465,000 |
| 2026/01/15 | 5,560 | 5,597 | 5,490 | 5,510 | -22 | -0.4% | 477,500 |
| 2026/01/14 | 5,500 | 5,573 | 5,461 | 5,532 | +87 | +1.6% | 680,200 |
| 2026/01/13 | 5,500 | 5,525 | 5,435 | 5,445 | +40 | +0.7% | 543,700 |
| 2026/01/09 | 5,455 | 5,497 | 5,393 | 5,405 | -16 | -0.3% | 654,900 |
| 2026/01/08 | 5,436 | 5,483 | 5,402 | 5,421 | -55 | -1% | 444,200 |
| 2026/01/07 | 5,431 | 5,488 | 5,404 | 5,476 | +72 | +1.3% | 409,100 |
| 2026/01/06 | 5,349 | 5,430 | 5,345 | 5,404 | +55 | +1% | 450,500 |
| 2026/01/05 | 5,412 | 5,457 | 5,327 | 5,349 | -14 | -0.3% | 555,100 |
| 2025/12/30 | 5,375 | 5,403 | 5,343 | 5,363 | -79 | -1.5% | 373,800 |
| 2025/12/29 | 5,474 | 5,482 | 5,405 | 5,442 | -34 | -0.6% | 311,300 |
| 2025/12/26 | 5,477 | 5,505 | 5,467 | 5,476 | +21 | +0.4% | 274,700 |
| 2025/12/25 | 5,506 | 5,510 | 5,440 | 5,455 | +17 | +0.3% | 225,900 |
| 2025/12/24 | 5,528 | 5,528 | 5,425 | 5,438 | -78 | -1.4% | 322,000 |
| 2025/12/23 | 5,427 | 5,528 | 5,421 | 5,516 | +45 | +0.8% | 435,300 |
| 2025/12/22 | 5,437 | 5,474 | 5,402 | 5,471 | +34 | +0.6% | 403,900 |
| 2025/12/19 | 5,367 | 5,450 | 5,355 | 5,437 | +70 | +1.3% | 713,400 |
| 2025/12/18 | 5,387 | 5,405 | 5,326 | 5,367 | +28 | +0.5% | 408,500 |
| 2025/12/17 | 5,357 | 5,370 | 5,293 | 5,339 | +18 | +0.3% | 578,000 |
| 2025/12/16 | 5,361 | 5,363 | 5,277 | 5,321 | -97 | -1.8% | 402,000 |
| 2025/12/15 | 5,407 | 5,447 | 5,389 | 5,418 | +11 | +0.2% | 569,300 |
| 2025/12/12 | 5,379 | 5,461 | 5,351 | 5,407 | +138 | +2.6% | 1,026,200 |
| 2025/12/11 | 5,359 | 5,388 | 5,252 | 5,269 | -37 | -0.7% | 494,100 |
| 2025/12/10 | 5,230 | 5,333 | 5,228 | 5,306 | +128 | +2.5% | 680,600 |
| 2025/12/09 | 5,127 | 5,193 | 5,103 | 5,178 | +25 | +0.5% | 400,900 |
| 2025/12/08 | 5,180 | 5,209 | 5,127 | 5,153 | -26 | -0.5% | 351,400 |
| 2025/12/05 | 5,159 | 5,198 | 5,122 | 5,179 | -78 | -1.5% | 487,900 |
| 2025/12/04 | 5,131 | 5,262 | 5,130 | 5,257 | +126 | +2.5% | 501,600 |
| 2025/12/03 | 5,106 | 5,171 | 5,093 | 5,131 | +43 | +0.8% | 487,400 |
| 2025/12/02 | 5,079 | 5,161 | 5,078 | 5,088 | +9 | +0.2% | 622,400 |
| 2025/12/01 | 5,252 | 5,262 | 5,079 | 5,079 | -200 | -3.8% | 664,400 |
| 2025/11/28 | 5,249 | 5,343 | 5,220 | 5,279 | +40 | +0.8% | 993,900 |
| 2025/11/27 | 5,205 | 5,246 | 5,205 | 5,239 | +70 | +1.4% | 294,700 |
| 2025/11/26 | 5,116 | 5,187 | 5,106 | 5,169 | +58 | +1.1% | 504,800 |
| 2025/11/25 | 5,204 | 5,206 | 5,081 | 5,111 | -114 | -2.2% | 624,400 |
| 2025/11/21 | 5,063 | 5,225 | 5,063 | 5,225 | +119 | +2.3% | 668,400 |
| 2025/11/20 | 5,114 | 5,175 | 5,083 | 5,106 | +17 | +0.3% | 566,000 |
| 2025/11/19 | 5,116 | 5,210 | 5,063 | 5,089 | +4 | +0.1% | 726,800 |
| 2025/11/18 | 5,090 | 5,155 | 5,076 | 5,085 | -45 | -0.9% | 497,400 |
| 2025/11/17 | 5,130 | 5,156 | 5,104 | 5,130 | -20 | -0.4% | 433,200 |
| 2025/11/14 | 5,085 | 5,211 | 5,051 | 5,150 | +29 | +0.6% | 678,500 |
| 2025/11/13 | 5,155 | 5,181 | 5,097 | 5,121 | +22 | +0.4% | 502,300 |
| 2025/11/12 | 5,076 | 5,149 | 5,030 | 5,099 | +63 | +1.3% | 649,400 |
| 2025/11/11 | 4,864 | 5,055 | 4,864 | 5,036 | -98 | -1.9% | 986,700 |
| 2025/11/10 | 5,178 | 5,180 | 5,116 | 5,134 | +32 | +0.6% | 833,200 |
| 2025/11/07 | 5,046 | 5,105 | 5,040 | 5,102 | +57 | +1.1% | 470,400 |
| 2025/11/06 | 5,110 | 5,159 | 5,045 | 5,045 | -70 | -1.4% | 467,500 |
1～
50
件表示中 / 3867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 | 537,600円 | +8.3% | +1.7% | 3.35% | 16.44倍 | 3.04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 |
| 応化工 | 636,300円 | +13.0% | +18.7% | 1.10% | 28.78倍 | 3.67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 |
| 住友化 | 47,070円 | -12.1% | +175.4% | 2.55% | 17.13倍 | 0.80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 |
| 日 油 | 307,300円 | +8.4% | +3.7% | 1.69% | 18.35倍 | 2.48倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| 三菱ガス | 310,500円 | -5.6% | -17.1% | 3.22% | - | 0.95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 |
市場注目の銘柄
チャート関連のコラム
