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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 7,240 | 7,320 | 7,190 | 7,230 | -160 | -2.2% | 587,200 |
| 2022/03/30 | 7,460 | 7,480 | 7,300 | 7,390 | -50 | -0.7% | 646,000 |
| 2022/03/29 | 7,380 | 7,470 | 7,320 | 7,440 | +130 | +1.8% | 408,700 |
| 2022/03/28 | 7,330 | 7,360 | 7,270 | 7,310 | -80 | -1.1% | 287,900 |
| 2022/03/25 | 7,390 | 7,450 | 7,240 | 7,390 | +140 | +1.9% | 509,500 |
| 2022/03/24 | 7,140 | 7,260 | 7,080 | 7,250 | +40 | +0.6% | 392,200 |
| 2022/03/23 | 7,180 | 7,240 | 7,040 | 7,210 | +260 | +3.7% | 463,300 |
| 2022/03/22 | 7,090 | 7,100 | 6,940 | 6,950 | +60 | +0.9% | 458,800 |
| 2022/03/18 | 6,920 | 6,960 | 6,800 | 6,890 | -10 | -0.1% | 702,800 |
| 2022/03/17 | 6,990 | 6,990 | 6,850 | 6,900 | +150 | +2.2% | 396,100 |
| 2022/03/16 | 6,770 | 6,840 | 6,690 | 6,750 | +70 | +1% | 487,000 |
| 2022/03/15 | 6,570 | 6,750 | 6,570 | 6,680 | +90 | +1.4% | 309,900 |
| 2022/03/14 | 6,690 | 6,710 | 6,590 | 6,590 | +40 | +0.6% | 363,100 |
| 2022/03/11 | 6,620 | 6,660 | 6,510 | 6,550 | -70 | -1.1% | 807,200 |
| 2022/03/10 | 6,410 | 6,620 | 6,380 | 6,620 | +410 | +6.6% | 838,500 |
| 2022/03/09 | 6,300 | 6,330 | 6,190 | 6,210 | -10 | -0.2% | 478,500 |
| 2022/03/08 | 6,340 | 6,420 | 6,200 | 6,220 | -230 | -3.6% | 501,900 |
| 2022/03/07 | 6,400 | 6,530 | 6,360 | 6,450 | -20 | -0.3% | 473,400 |
| 2022/03/04 | 6,460 | 6,580 | 6,370 | 6,470 | -70 | -1.1% | 476,600 |
| 2022/03/03 | 6,390 | 6,600 | 6,380 | 6,540 | +230 | +3.6% | 409,700 |
| 2022/03/02 | 6,330 | 6,400 | 6,280 | 6,310 | -180 | -2.8% | 427,500 |
| 2022/03/01 | 6,570 | 6,620 | 6,460 | 6,490 | -10 | -0.2% | 451,100 |
| 2022/02/28 | 6,420 | 6,530 | 6,370 | 6,500 | +160 | +2.5% | 504,400 |
| 2022/02/25 | 6,280 | 6,340 | 6,180 | 6,340 | +120 | +1.9% | 570,300 |
| 2022/02/24 | 6,210 | 6,260 | 6,160 | 6,220 | -80 | -1.3% | 612,300 |
| 2022/02/22 | 6,290 | 6,320 | 6,220 | 6,300 | -190 | -2.9% | 348,900 |
| 2022/02/21 | 6,410 | 6,500 | 6,330 | 6,490 | -60 | -0.9% | 255,400 |
| 2022/02/18 | 6,500 | 6,590 | 6,450 | 6,550 | -10 | -0.2% | 320,600 |
| 2022/02/17 | 6,720 | 6,720 | 6,510 | 6,560 | -140 | -2.1% | 346,300 |
| 2022/02/16 | 6,570 | 6,730 | 6,550 | 6,700 | +230 | +3.6% | 491,300 |
| 2022/02/15 | 6,460 | 6,570 | 6,430 | 6,470 | +70 | +1.1% | 524,200 |
| 2022/02/14 | 6,340 | 6,460 | 6,340 | 6,400 | -140 | -2.1% | 560,600 |
| 2022/02/10 | 6,620 | 6,720 | 6,530 | 6,540 | +120 | +1.9% | 643,400 |
| 2022/02/09 | 6,410 | 6,480 | 6,340 | 6,420 | ±0 | ±0% | 528,100 |
| 2022/02/08 | 6,490 | 6,520 | 6,340 | 6,420 | -170 | -2.6% | 496,400 |
| 2022/02/07 | 6,540 | 6,640 | 6,410 | 6,590 | +350 | +5.6% | 606,700 |
| 2022/02/04 | 6,150 | 6,260 | 6,140 | 6,240 | +70 | +1.1% | 356,500 |
| 2022/02/03 | 6,190 | 6,240 | 6,130 | 6,170 | -100 | -1.6% | 306,400 |
| 2022/02/02 | 6,250 | 6,320 | 6,190 | 6,270 | +140 | +2.3% | 368,300 |
| 2022/02/01 | 6,080 | 6,210 | 6,080 | 6,130 | -50 | -0.8% | 295,500 |
| 2022/01/31 | 6,120 | 6,240 | 6,080 | 6,180 | +20 | +0.3% | 342,900 |
| 2022/01/28 | 6,050 | 6,230 | 6,040 | 6,160 | +180 | +3% | 487,500 |
| 2022/01/27 | 6,190 | 6,210 | 5,930 | 5,980 | -140 | -2.3% | 466,600 |
| 2022/01/26 | 6,050 | 6,160 | 6,030 | 6,120 | +80 | +1.3% | 313,100 |
| 2022/01/25 | 6,070 | 6,090 | 5,930 | 6,040 | -120 | -1.9% | 441,000 |
| 2022/01/24 | 6,090 | 6,160 | 6,020 | 6,160 | +30 | +0.5% | 241,500 |
| 2022/01/21 | 6,060 | 6,140 | 6,020 | 6,130 | -70 | -1.1% | 256,500 |
| 2022/01/20 | 6,110 | 6,260 | 6,070 | 6,200 | +100 | +1.6% | 301,700 |
| 2022/01/19 | 6,130 | 6,200 | 6,040 | 6,100 | -120 | -1.9% | 448,100 |
| 2022/01/18 | 6,250 | 6,360 | 6,190 | 6,220 | -60 | -1% | 301,600 |
651～
700
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
