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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 5,760 | 5,790 | 5,720 | 5,760 | -110 | -1.9% | 482,600 |
| 2023/01/13 | 6,050 | 6,050 | 5,850 | 5,870 | -180 | -3% | 730,800 |
| 2023/01/12 | 5,930 | 6,070 | 5,920 | 6,050 | +160 | +2.7% | 568,000 |
| 2023/01/11 | 5,860 | 5,940 | 5,860 | 5,890 | +70 | +1.2% | 534,900 |
| 2023/01/10 | 5,690 | 5,840 | 5,690 | 5,820 | +150 | +2.6% | 703,100 |
| 2023/01/06 | 5,680 | 5,760 | 5,610 | 5,670 | +20 | +0.4% | 735,700 |
| 2023/01/05 | 5,670 | 5,690 | 5,640 | 5,650 | -20 | -0.4% | 358,900 |
| 2023/01/04 | 5,700 | 5,740 | 5,660 | 5,670 | -110 | -1.9% | 489,400 |
| 2022/12/30 | 5,910 | 5,950 | 5,760 | 5,780 | -40 | -0.7% | 527,400 |
| 2022/12/29 | 5,840 | 5,870 | 5,770 | 5,820 | -100 | -1.7% | 473,800 |
| 2022/12/28 | 5,910 | 5,940 | 5,880 | 5,920 | -60 | -1% | 355,900 |
| 2022/12/27 | 6,060 | 6,060 | 5,980 | 5,980 | -50 | -0.8% | 229,500 |
| 2022/12/26 | 6,040 | 6,070 | 6,000 | 6,030 | ±0 | ±0% | 234,900 |
| 2022/12/23 | 6,050 | 6,070 | 6,000 | 6,030 | -110 | -1.8% | 334,700 |
| 2022/12/22 | 6,200 | 6,200 | 6,110 | 6,140 | -10 | -0.2% | 330,000 |
| 2022/12/21 | 6,220 | 6,240 | 6,140 | 6,150 | -40 | -0.6% | 399,400 |
| 2022/12/20 | 6,440 | 6,450 | 6,100 | 6,190 | -230 | -3.6% | 605,200 |
| 2022/12/19 | 6,550 | 6,560 | 6,400 | 6,420 | -110 | -1.7% | 438,600 |
| 2022/12/16 | 6,590 | 6,600 | 6,500 | 6,530 | -160 | -2.4% | 709,200 |
| 2022/12/15 | 6,630 | 6,740 | 6,620 | 6,690 | +50 | +0.8% | 346,100 |
| 2022/12/14 | 6,600 | 6,660 | 6,570 | 6,640 | +70 | +1.1% | 304,100 |
| 2022/12/13 | 6,650 | 6,670 | 6,570 | 6,570 | -40 | -0.6% | 217,400 |
| 2022/12/12 | 6,600 | 6,630 | 6,570 | 6,610 | -20 | -0.3% | 240,500 |
| 2022/12/09 | 6,540 | 6,650 | 6,530 | 6,630 | +30 | +0.5% | 568,300 |
| 2022/12/08 | 6,660 | 6,660 | 6,570 | 6,600 | -40 | -0.6% | 374,900 |
| 2022/12/07 | 6,710 | 6,710 | 6,610 | 6,640 | -30 | -0.4% | 307,700 |
| 2022/12/06 | 6,700 | 6,770 | 6,660 | 6,670 | -20 | -0.3% | 333,100 |
| 2022/12/05 | 6,630 | 6,710 | 6,600 | 6,690 | +90 | +1.4% | 563,300 |
| 2022/12/02 | 6,730 | 6,730 | 6,570 | 6,600 | -210 | -3.1% | 499,900 |
| 2022/12/01 | 6,920 | 6,920 | 6,810 | 6,810 | +70 | +1% | 434,100 |
| 2022/11/30 | 6,670 | 6,760 | 6,610 | 6,740 | +60 | +0.9% | 800,000 |
| 2022/11/29 | 6,730 | 6,750 | 6,670 | 6,680 | -80 | -1.2% | 264,100 |
| 2022/11/28 | 6,800 | 6,810 | 6,730 | 6,760 | -40 | -0.6% | 264,800 |
| 2022/11/25 | 6,800 | 6,890 | 6,780 | 6,800 | +20 | +0.3% | 310,100 |
| 2022/11/24 | 6,690 | 6,820 | 6,650 | 6,780 | +180 | +2.7% | 430,700 |
| 2022/11/22 | 6,580 | 6,630 | 6,550 | 6,600 | +30 | +0.5% | 322,000 |
| 2022/11/21 | 6,490 | 6,570 | 6,470 | 6,570 | +80 | +1.2% | 214,800 |
| 2022/11/18 | 6,500 | 6,540 | 6,480 | 6,490 | -30 | -0.5% | 273,000 |
| 2022/11/17 | 6,550 | 6,570 | 6,500 | 6,520 | -30 | -0.5% | 294,500 |
| 2022/11/16 | 6,590 | 6,590 | 6,440 | 6,550 | -80 | -1.2% | 360,500 |
| 2022/11/15 | 6,630 | 6,700 | 6,600 | 6,630 | +30 | +0.5% | 353,300 |
| 2022/11/14 | 6,790 | 6,790 | 6,600 | 6,600 | -90 | -1.3% | 521,400 |
| 2022/11/11 | 6,850 | 6,850 | 6,640 | 6,690 | +240 | +3.7% | 947,500 |
| 2022/11/10 | 6,530 | 6,550 | 6,440 | 6,450 | -120 | -1.8% | 368,200 |
| 2022/11/09 | 6,620 | 6,630 | 6,560 | 6,570 | -50 | -0.8% | 310,400 |
| 2022/11/08 | 6,570 | 6,620 | 6,510 | 6,620 | +100 | +1.5% | 411,700 |
| 2022/11/07 | 6,540 | 6,580 | 6,480 | 6,520 | +50 | +0.8% | 328,100 |
| 2022/11/04 | 6,310 | 6,480 | 6,310 | 6,470 | -40 | -0.6% | 551,200 |
| 2022/11/02 | 6,580 | 6,600 | 6,450 | 6,510 | -150 | -2.3% | 578,000 |
| 2022/11/01 | 6,700 | 6,730 | 6,620 | 6,660 | -40 | -0.6% | 307,400 |
451～
500
件表示中 / 3579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 | 538,400円 | +8.1% | +3.0% | 3.05% | 18.80倍 | 3.24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 |
| 資生堂 | 282,200円 | +1.7% | -64.6% | 2.13% | 187.88倍 | 1.71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 |
| 積水化 | 234,800円 | +4.2% | -3.2% | 3.19% | 12.57倍 | 1.24倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
| クラレ | 200,700円 | +8.8% | +21.7% | 2.69% | 11.81倍 | 0.81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 |
| レゾナックＨＤ | 385,100円 | +7.2% | - | 1.69% | 21.74倍 | 1.12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
