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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 6,040 | 6,100 | 6,010 | 6,010 | -130 | -2.1% | 903,900 |
| 2023/03/09 | 6,190 | 6,200 | 6,090 | 6,140 | +30 | +0.5% | 500,300 |
| 2023/03/08 | 6,070 | 6,120 | 6,040 | 6,110 | ±0 | ±0% | 469,900 |
| 2023/03/07 | 6,050 | 6,180 | 6,040 | 6,110 | +50 | +0.8% | 409,600 |
| 2023/03/06 | 6,040 | 6,130 | 6,040 | 6,060 | +50 | +0.8% | 413,600 |
| 2023/03/03 | 5,910 | 6,060 | 5,910 | 6,010 | +120 | +2% | 672,000 |
| 2023/03/02 | 5,890 | 5,940 | 5,850 | 5,890 | -100 | -1.7% | 706,500 |
| 2023/03/01 | 5,950 | 6,000 | 5,940 | 5,990 | +10 | +0.2% | 412,100 |
| 2023/02/28 | 5,940 | 5,990 | 5,910 | 5,980 | +70 | +1.2% | 670,700 |
| 2023/02/27 | 5,920 | 5,950 | 5,880 | 5,910 | +30 | +0.5% | 386,700 |
| 2023/02/24 | 5,760 | 5,900 | 5,760 | 5,880 | +160 | +2.8% | 460,000 |
| 2023/02/22 | 5,860 | 5,890 | 5,710 | 5,720 | -120 | -2.1% | 567,100 |
| 2023/02/21 | 5,890 | 5,910 | 5,820 | 5,840 | -50 | -0.8% | 373,100 |
| 2023/02/20 | 5,860 | 5,900 | 5,830 | 5,890 | +30 | +0.5% | 326,400 |
| 2023/02/17 | 5,840 | 5,880 | 5,780 | 5,860 | +30 | +0.5% | 482,000 |
| 2023/02/16 | 5,900 | 5,950 | 5,830 | 5,830 | -10 | -0.2% | 456,200 |
| 2023/02/15 | 5,960 | 5,980 | 5,810 | 5,840 | -110 | -1.8% | 561,100 |
| 2023/02/14 | 6,040 | 6,150 | 5,950 | 5,950 | +10 | +0.2% | 830,100 |
| 2023/02/13 | 5,750 | 5,960 | 5,740 | 5,940 | -90 | -1.5% | 953,900 |
| 2023/02/10 | 6,170 | 6,170 | 6,000 | 6,030 | -40 | -0.7% | 936,700 |
| 2023/02/09 | 5,990 | 6,090 | 5,990 | 6,070 | +20 | +0.3% | 288,000 |
| 2023/02/08 | 6,100 | 6,140 | 6,000 | 6,050 | -70 | -1.1% | 555,200 |
| 2023/02/07 | 6,150 | 6,150 | 6,070 | 6,120 | +10 | +0.2% | 326,000 |
| 2023/02/06 | 6,020 | 6,110 | 6,000 | 6,110 | +170 | +2.9% | 551,800 |
| 2023/02/03 | 6,040 | 6,040 | 5,940 | 5,940 | -50 | -0.8% | 527,700 |
| 2023/02/02 | 6,050 | 6,050 | 5,950 | 5,990 | -50 | -0.8% | 288,500 |
| 2023/02/01 | 6,120 | 6,140 | 6,030 | 6,040 | -60 | -1% | 325,000 |
| 2023/01/31 | 6,150 | 6,150 | 6,060 | 6,100 | +20 | +0.3% | 460,600 |
| 2023/01/30 | 6,060 | 6,130 | 6,050 | 6,080 | +50 | +0.8% | 448,300 |
| 2023/01/27 | 6,120 | 6,120 | 6,010 | 6,030 | ±0 | ±0% | 307,600 |
| 2023/01/26 | 6,010 | 6,090 | 6,010 | 6,030 | +30 | +0.5% | 366,800 |
| 2023/01/25 | 5,910 | 6,000 | 5,910 | 6,000 | +30 | +0.5% | 274,700 |
| 2023/01/24 | 5,970 | 6,010 | 5,930 | 5,970 | +60 | +1% | 330,200 |
| 2023/01/23 | 5,930 | 5,940 | 5,890 | 5,910 | +80 | +1.4% | 280,400 |
| 2023/01/20 | 5,870 | 5,880 | 5,800 | 5,830 | +20 | +0.3% | 406,800 |
| 2023/01/19 | 5,830 | 5,860 | 5,780 | 5,810 | -90 | -1.5% | 369,700 |
| 2023/01/18 | 5,770 | 5,940 | 5,750 | 5,900 | +120 | +2.1% | 509,600 |
| 2023/01/17 | 5,740 | 5,810 | 5,720 | 5,780 | +20 | +0.3% | 310,100 |
| 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 |
601～
650
件表示中 / 3767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 | 536,600円 | +4.3% | -1.2% | 3.28% | 16.82倍 | 3.11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 |
| 三井化学 | 369,100円 | -2.2% | +25.6% | 4.06% | 12.64倍 | 0.82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 |
| 東ソー | 230,200円 | -1.3% | +2.9% | 4.34% | 11.83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 |
| レゾナックＨＤ | 380,600円 | +2.2% | -55.1% | 1.71% | 26.49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 |
| 住友化 | 42,000円 | -10.2% | +80.7% | 2.86% | 17.20倍 | 0.76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
