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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/31 | 6,720 | 6,780 | 6,700 | 6,700 | +100 | +1.5% | 415,500 |
| 2022/10/28 | 6,690 | 6,720 | 6,590 | 6,600 | -130 | -1.9% | 843,100 |
| 2022/10/27 | 6,770 | 6,820 | 6,710 | 6,730 | -50 | -0.7% | 300,500 |
| 2022/10/26 | 6,810 | 6,830 | 6,760 | 6,780 | +40 | +0.6% | 248,900 |
| 2022/10/25 | 6,740 | 6,780 | 6,710 | 6,740 | +80 | +1.2% | 324,000 |
| 2022/10/24 | 6,720 | 6,750 | 6,660 | 6,660 | +40 | +0.6% | 233,600 |
| 2022/10/21 | 6,680 | 6,720 | 6,590 | 6,620 | -80 | -1.2% | 431,100 |
| 2022/10/20 | 6,700 | 6,730 | 6,650 | 6,700 | -100 | -1.5% | 366,000 |
| 2022/10/19 | 6,890 | 6,890 | 6,800 | 6,800 | +10 | +0.1% | 267,800 |
| 2022/10/18 | 6,870 | 6,870 | 6,730 | 6,790 | +90 | +1.3% | 405,700 |
| 2022/10/17 | 6,690 | 6,730 | 6,630 | 6,700 | -110 | -1.6% | 439,200 |
| 2022/10/14 | 6,730 | 6,840 | 6,730 | 6,810 | +140 | +2.1% | 630,400 |
| 2022/10/13 | 6,730 | 6,780 | 6,670 | 6,670 | -120 | -1.8% | 334,800 |
| 2022/10/12 | 6,770 | 6,860 | 6,750 | 6,790 | +80 | +1.2% | 562,400 |
| 2022/10/11 | 6,590 | 6,780 | 6,540 | 6,710 | +60 | +0.9% | 676,000 |
| 2022/10/07 | 6,720 | 6,720 | 6,610 | 6,650 | -100 | -1.5% | 314,800 |
| 2022/10/06 | 6,660 | 6,780 | 6,650 | 6,750 | +30 | +0.4% | 428,900 |
| 2022/10/05 | 6,690 | 6,750 | 6,640 | 6,720 | +100 | +1.5% | 541,600 |
| 2022/10/04 | 6,570 | 6,640 | 6,550 | 6,620 | +150 | +2.3% | 530,500 |
| 2022/10/03 | 6,400 | 6,480 | 6,350 | 6,470 | +20 | +0.3% | 507,900 |
| 2022/09/30 | 6,510 | 6,560 | 6,380 | 6,450 | -60 | -0.9% | 1,095,400 |
| 2022/09/29 | 6,460 | 6,540 | 6,450 | 6,510 | +80 | +1.2% | 641,500 |
| 2022/09/28 | 6,460 | 6,560 | 6,390 | 6,430 | -70 | -1.1% | 824,000 |
| 2022/09/27 | 6,470 | 6,570 | 6,470 | 6,500 | +60 | +0.9% | 541,100 |
| 2022/09/26 | 6,550 | 6,550 | 6,370 | 6,440 | -240 | -3.6% | 644,600 |
| 2022/09/22 | 6,620 | 6,680 | 6,580 | 6,680 | -20 | -0.3% | 407,400 |
| 2022/09/21 | 6,730 | 6,760 | 6,680 | 6,700 | -80 | -1.2% | 358,800 |
| 2022/09/20 | 6,860 | 6,910 | 6,770 | 6,780 | +20 | +0.3% | 409,400 |
| 2022/09/16 | 6,790 | 6,800 | 6,710 | 6,760 | -130 | -1.9% | 584,900 |
| 2022/09/15 | 6,940 | 6,970 | 6,870 | 6,890 | ±0 | ±0% | 387,500 |
| 2022/09/14 | 6,900 | 6,990 | 6,860 | 6,890 | -260 | -3.6% | 619,900 |
| 2022/09/13 | 7,140 | 7,190 | 7,130 | 7,150 | -20 | -0.3% | 241,900 |
| 2022/09/12 | 7,200 | 7,210 | 7,120 | 7,170 | +40 | +0.6% | 236,300 |
| 2022/09/09 | 7,190 | 7,190 | 7,070 | 7,130 | +90 | +1.3% | 670,900 |
| 2022/09/08 | 6,970 | 7,060 | 6,930 | 7,040 | +150 | +2.2% | 394,500 |
| 2022/09/07 | 6,880 | 6,920 | 6,820 | 6,890 | -10 | -0.1% | 397,100 |
| 2022/09/06 | 6,970 | 7,000 | 6,880 | 6,900 | -30 | -0.4% | 212,300 |
| 2022/09/05 | 6,880 | 6,950 | 6,860 | 6,930 | +50 | +0.7% | 202,100 |
| 2022/09/02 | 6,890 | 6,910 | 6,850 | 6,880 | ±0 | ±0% | 303,700 |
| 2022/09/01 | 7,060 | 7,080 | 6,870 | 6,880 | -190 | -2.7% | 495,200 |
| 2022/08/31 | 6,990 | 7,080 | 6,980 | 7,070 | -50 | -0.7% | 666,600 |
| 2022/08/30 | 7,170 | 7,180 | 7,050 | 7,120 | +40 | +0.6% | 229,400 |
| 2022/08/29 | 7,070 | 7,110 | 7,030 | 7,080 | -140 | -1.9% | 381,300 |
501～
550
件表示中 / 3586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 | 546,300円 | +8.1% | +3.0% | 3.00% | 19.07倍 | 3.29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 | 272,900円 | +1.7% | -64.6% | 2.20% | 181.69倍 | 1.65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 | 232,300円 | +4.2% | -3.2% | 3.23% | 12.44倍 | 1.23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 |
| レゾナックＨＤ | 397,800円 | +7.2% | - | 1.63% | 22.47倍 | 1.16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 |
| 三井化学 | 358,200円 | +1.2% | +17.3% | 4.19% | 12.16倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
