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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 6,380 | 6,450 | 6,280 | 6,280 | ±0 | ±0% | 245,600 |
| 2022/01/14 | 6,420 | 6,500 | 6,270 | 6,280 | -340 | -5.1% | 653,000 |
| 2022/01/13 | 6,620 | 6,680 | 6,580 | 6,620 | -20 | -0.3% | 364,500 |
| 2022/01/12 | 6,500 | 6,660 | 6,500 | 6,640 | +140 | +2.2% | 353,000 |
| 2022/01/11 | 6,460 | 6,580 | 6,460 | 6,500 | +30 | +0.5% | 373,600 |
| 2022/01/07 | 6,610 | 6,640 | 6,440 | 6,470 | -70 | -1.1% | 346,000 |
| 2022/01/06 | 6,740 | 6,820 | 6,540 | 6,540 | -170 | -2.5% | 367,700 |
| 2022/01/05 | 6,650 | 6,750 | 6,620 | 6,710 | +20 | +0.3% | 291,400 |
| 2022/01/04 | 6,750 | 6,790 | 6,600 | 6,690 | +10 | +0.1% | 320,600 |
| 2021/12/30 | 6,690 | 6,730 | 6,660 | 6,680 | -40 | -0.6% | 294,000 |
| 2021/12/29 | 6,750 | 6,830 | 6,700 | 6,720 | -80 | -1.2% | 276,000 |
| 2021/12/28 | 6,790 | 6,860 | 6,770 | 6,800 | +90 | +1.3% | 222,300 |
| 2021/12/27 | 6,730 | 6,740 | 6,690 | 6,710 | -20 | -0.3% | 174,800 |
| 2021/12/24 | 6,710 | 6,780 | 6,710 | 6,730 | +10 | +0.1% | 153,200 |
| 2021/12/23 | 6,700 | 6,750 | 6,670 | 6,720 | +90 | +1.4% | 190,700 |
| 2021/12/22 | 6,630 | 6,670 | 6,580 | 6,630 | -50 | -0.7% | 246,300 |
| 2021/12/21 | 6,570 | 6,690 | 6,570 | 6,680 | +210 | +3.2% | 309,000 |
| 2021/12/20 | 6,570 | 6,600 | 6,440 | 6,470 | -200 | -3% | 384,800 |
| 2021/12/17 | 6,670 | 6,820 | 6,640 | 6,670 | -100 | -1.5% | 431,400 |
| 2021/12/16 | 6,730 | 6,770 | 6,660 | 6,770 | +310 | +4.8% | 447,800 |
| 2021/12/15 | 6,540 | 6,570 | 6,460 | 6,460 | -150 | -2.3% | 375,900 |
| 2021/12/14 | 6,640 | 6,700 | 6,580 | 6,610 | -70 | -1% | 252,000 |
| 2021/12/13 | 6,720 | 6,730 | 6,640 | 6,680 | +60 | +0.9% | 217,800 |
| 2021/12/10 | 6,640 | 6,690 | 6,590 | 6,620 | -90 | -1.3% | 593,300 |
| 2021/12/09 | 6,670 | 6,770 | 6,660 | 6,710 | -10 | -0.1% | 274,800 |
| 2021/12/08 | 6,780 | 6,780 | 6,620 | 6,720 | +10 | +0.1% | 547,000 |
| 2021/12/07 | 6,560 | 6,760 | 6,540 | 6,710 | +190 | +2.9% | 709,800 |
| 2021/12/06 | 6,500 | 6,580 | 6,430 | 6,520 | +70 | +1.1% | 360,400 |
| 2021/12/03 | 6,480 | 6,480 | 6,330 | 6,450 | +70 | +1.1% | 578,200 |
| 2021/12/02 | 6,390 | 6,490 | 6,370 | 6,380 | -130 | -2% | 605,300 |
| 2021/12/01 | 6,530 | 6,590 | 6,450 | 6,510 | -30 | -0.5% | 721,500 |
| 2021/11/30 | 6,930 | 6,950 | 6,540 | 6,540 | -290 | -4.2% | 1,458,000 |
| 2021/11/29 | 6,900 | 6,980 | 6,790 | 6,830 | -90 | -1.3% | 663,800 |
| 2021/11/26 | 7,090 | 7,110 | 6,880 | 6,920 | -200 | -2.8% | 621,100 |
| 2021/11/25 | 7,100 | 7,170 | 7,080 | 7,120 | +90 | +1.3% | 400,600 |
| 2021/11/24 | 7,090 | 7,110 | 6,980 | 7,030 | -120 | -1.7% | 403,900 |
| 2021/11/22 | 7,070 | 7,180 | 7,040 | 7,150 | +60 | +0.8% | 386,000 |
| 2021/11/19 | 7,040 | 7,120 | 6,930 | 7,090 | +190 | +2.8% | 607,200 |
| 2021/11/18 | 6,920 | 6,980 | 6,880 | 6,900 | -90 | -1.3% | 408,600 |
| 2021/11/17 | 6,960 | 7,000 | 6,810 | 6,990 | +70 | +1% | 443,200 |
| 2021/11/16 | 6,910 | 6,960 | 6,870 | 6,920 | -20 | -0.3% | 340,000 |
| 2021/11/15 | 6,780 | 6,980 | 6,760 | 6,940 | +180 | +2.7% | 444,600 |
| 2021/11/12 | 6,600 | 6,860 | 6,580 | 6,760 | +260 | +4% | 620,900 |
| 2021/11/11 | 6,470 | 6,580 | 6,460 | 6,500 | +10 | +0.2% | 336,400 |
| 2021/11/10 | 6,490 | 6,550 | 6,450 | 6,490 | +30 | +0.5% | 295,600 |
| 2021/11/09 | 6,500 | 6,570 | 6,430 | 6,460 | -80 | -1.2% | 322,100 |
| 2021/11/08 | 6,590 | 6,590 | 6,470 | 6,540 | +30 | +0.5% | 282,500 |
| 2021/11/05 | 6,580 | 6,580 | 6,500 | 6,510 | -10 | -0.2% | 318,900 |
| 2021/11/04 | 6,570 | 6,570 | 6,450 | 6,520 | +90 | +1.4% | 435,700 |
| 2021/11/02 | 6,410 | 6,440 | 6,350 | 6,430 | -60 | -0.9% | 413,700 |
701～
750
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
