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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/06/09 | 4,200 | 4,227 | 4,187 | 4,187 | +17 | +0.4% | 317,200 |
| 2025/06/06 | 4,130 | 4,174 | 4,101 | 4,170 | +18 | +0.4% | 545,900 |
| 2025/06/05 | 4,187 | 4,200 | 4,150 | 4,152 | -58 | -1.4% | 491,500 |
| 2025/06/04 | 4,219 | 4,251 | 4,198 | 4,210 | -1 | ±0% | 444,600 |
| 2025/06/03 | 4,213 | 4,239 | 4,191 | 4,211 | -7 | -0.2% | 353,700 |
| 2025/06/02 | 4,292 | 4,301 | 4,212 | 4,218 | -130 | -3% | 431,900 |
| 2025/05/30 | 4,242 | 4,353 | 4,235 | 4,348 | +77 | +1.8% | 753,200 |
| 2025/05/29 | 4,290 | 4,301 | 4,253 | 4,271 | +10 | +0.2% | 550,500 |
| 2025/05/28 | 4,370 | 4,371 | 4,256 | 4,261 | -39 | -0.9% | 560,500 |
| 2025/05/27 | 4,273 | 4,306 | 4,254 | 4,300 | +19 | +0.4% | 415,300 |
| 2025/05/26 | 4,282 | 4,301 | 4,238 | 4,281 | -1 | ±0% | 374,900 |
| 2025/05/23 | 4,280 | 4,301 | 4,255 | 4,282 | +4 | +0.1% | 343,200 |
| 2025/05/22 | 4,270 | 4,324 | 4,243 | 4,278 | -4 | -0.1% | 501,500 |
| 2025/05/21 | 4,266 | 4,290 | 4,245 | 4,282 | +69 | +1.6% | 486,500 |
| 2025/05/20 | 4,170 | 4,368 | 4,170 | 4,213 | +38 | +0.9% | 678,200 |
| 2025/05/19 | 4,155 | 4,220 | 4,146 | 4,175 | +10 | +0.2% | 319,400 |
| 2025/05/16 | 4,218 | 4,338 | 4,114 | 4,165 | -36 | -0.9% | 1,127,100 |
| 2025/05/15 | 4,187 | 4,261 | 4,187 | 4,201 | -90 | -2.1% | 592,700 |
| 2025/05/14 | 4,323 | 4,346 | 4,259 | 4,291 | -64 | -1.5% | 524,800 |
| 2025/05/13 | 4,366 | 4,396 | 4,338 | 4,355 | +59 | +1.4% | 456,500 |
| 2025/05/12 | 4,321 | 4,334 | 4,280 | 4,296 | +6 | +0.1% | 354,500 |
| 2025/05/09 | 4,302 | 4,321 | 4,245 | 4,290 | +58 | +1.4% | 661,100 |
| 2025/05/08 | 4,202 | 4,270 | 4,200 | 4,232 | -6 | -0.1% | 270,700 |
| 2025/05/07 | 4,265 | 4,291 | 4,233 | 4,238 | -48 | -1.1% | 475,100 |
| 2025/05/02 | 4,195 | 4,306 | 4,192 | 4,286 | +99 | +2.4% | 402,000 |
| 2025/05/01 | 4,151 | 4,187 | 4,129 | 4,187 | +22 | +0.5% | 388,900 |
| 2025/04/30 | 4,183 | 4,197 | 4,150 | 4,165 | +11 | +0.3% | 355,400 |
| 2025/04/28 | 4,161 | 4,179 | 4,130 | 4,154 | -9 | -0.2% | 498,200 |
| 2025/04/25 | 4,155 | 4,171 | 4,123 | 4,163 | +36 | +0.9% | 415,800 |
| 2025/04/24 | 4,091 | 4,145 | 4,091 | 4,127 | +43 | +1.1% | 459,400 |
| 2025/04/23 | 4,160 | 4,163 | 4,070 | 4,084 | +14 | +0.3% | 553,700 |
| 2025/04/22 | 4,067 | 4,080 | 4,042 | 4,070 | -2 | ±0% | 385,800 |
| 2025/04/21 | 4,143 | 4,143 | 4,068 | 4,072 | -65 | -1.6% | 287,200 |
| 2025/04/18 | 4,083 | 4,152 | 4,061 | 4,137 | +70 | +1.7% | 346,500 |
| 2025/04/17 | 4,030 | 4,075 | 4,024 | 4,067 | +35 | +0.9% | 443,000 |
1～
50
件表示中 / 3731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 | 435,200円 | +4.3% | -1.2% | 4.04% | 13.73倍 | 2.53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 |
| 日 油 | 277,100円 | +5.7% | +2.9% | 1.73% | 17.49倍 | 2.31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 |
| レゾナックＨＤ | 330,200円 | +2.2% | -55.1% | 1.97% | 22.96倍 | 0.90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 |
| クラレ | 182,300円 | +4.0% | +4.3% | 2.96% | 13.02倍 | 0.76倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 住友化 | 34,900円 | -10.2% | +80.7% | 3.44% | 14.28倍 | 0.63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
