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 |
|---|---|---|---|---|---|---|---|
| 2021/10/22 | 6,260 | 6,380 | 6,230 | 6,330 | -10 | -0.2% | 346,700 |
| 2021/10/21 | 6,450 | 6,470 | 6,310 | 6,340 | -100 | -1.6% | 389,600 |
| 2021/10/20 | 6,510 | 6,510 | 6,420 | 6,440 | -90 | -1.4% | 364,400 |
| 2021/10/19 | 6,560 | 6,580 | 6,470 | 6,530 | -30 | -0.5% | 297,000 |
| 2021/10/18 | 6,560 | 6,580 | 6,480 | 6,560 | -10 | -0.2% | 277,000 |
| 2021/10/15 | 6,410 | 6,590 | 6,410 | 6,570 | +190 | +3% | 417,800 |
| 2021/10/14 | 6,310 | 6,410 | 6,280 | 6,380 | +110 | +1.8% | 376,500 |
| 2021/10/13 | 6,310 | 6,310 | 6,220 | 6,270 | -90 | -1.4% | 278,200 |
| 2021/10/12 | 6,330 | 6,370 | 6,280 | 6,360 | +40 | +0.6% | 324,200 |
| 2021/10/11 | 6,180 | 6,330 | 6,110 | 6,320 | +70 | +1.1% | 337,300 |
| 2021/10/08 | 6,190 | 6,330 | 6,170 | 6,250 | +150 | +2.5% | 602,900 |
| 2021/10/07 | 6,170 | 6,210 | 6,080 | 6,100 | +10 | +0.2% | 482,100 |
| 2021/10/06 | 6,310 | 6,350 | 5,970 | 6,090 | -170 | -2.7% | 647,400 |
| 2021/10/05 | 6,170 | 6,330 | 6,170 | 6,260 | -60 | -0.9% | 489,800 |
| 2021/10/04 | 6,410 | 6,480 | 6,320 | 6,320 | -20 | -0.3% | 412,400 |
| 2021/10/01 | 6,440 | 6,480 | 6,300 | 6,340 | -200 | -3.1% | 610,400 |
| 2021/09/30 | 6,610 | 6,630 | 6,430 | 6,540 | -110 | -1.7% | 1,346,200 |
| 2021/09/29 | 6,720 | 6,810 | 6,610 | 6,650 | -210 | -3.1% | 670,300 |
| 2021/09/28 | 6,910 | 6,910 | 6,790 | 6,860 | -160 | -2.3% | 686,200 |
| 2021/09/27 | 6,980 | 7,050 | 6,980 | 7,020 | +70 | +1% | 350,800 |
| 2021/09/24 | 7,020 | 7,030 | 6,880 | 6,950 | +130 | +1.9% | 482,300 |
| 2021/09/22 | 6,830 | 6,870 | 6,730 | 6,820 | -100 | -1.4% | 401,700 |
| 2021/09/21 | 6,940 | 6,990 | 6,870 | 6,920 | -140 | -2% | 395,300 |
| 2021/09/17 | 6,960 | 7,090 | 6,950 | 7,060 | +150 | +2.2% | 658,300 |
| 2021/09/16 | 6,940 | 6,940 | 6,840 | 6,910 | ±0 | ±0% | 397,000 |
| 2021/09/15 | 6,860 | 6,930 | 6,780 | 6,910 | -50 | -0.7% | 416,100 |
| 2021/09/14 | 6,830 | 6,990 | 6,810 | 6,960 | +190 | +2.8% | 580,800 |
| 2021/09/13 | 6,820 | 6,840 | 6,710 | 6,770 | -150 | -2.2% | 462,900 |
| 2021/09/10 | 6,880 | 6,940 | 6,790 | 6,920 | +140 | +2.1% | 930,700 |
| 2021/09/09 | 6,710 | 6,830 | 6,670 | 6,780 | +30 | +0.4% | 549,200 |
| 2021/09/08 | 6,600 | 6,770 | 6,600 | 6,750 | +110 | +1.7% | 659,000 |
| 2021/09/07 | 6,700 | 6,800 | 6,600 | 6,640 | +20 | +0.3% | 695,500 |
| 2021/09/06 | 6,560 | 6,670 | 6,550 | 6,620 | +160 | +2.5% | 565,600 |
| 2021/09/03 | 6,480 | 6,500 | 6,370 | 6,460 | -20 | -0.3% | 571,700 |
| 2021/09/02 | 6,340 | 6,510 | 6,340 | 6,480 | +120 | +1.9% | 561,800 |
| 2021/09/01 | 6,220 | 6,380 | 6,190 | 6,360 | +190 | +3.1% | 781,100 |
| 2021/08/31 | 6,030 | 6,180 | 6,020 | 6,170 | +130 | +2.2% | 586,100 |
| 2021/08/30 | 5,950 | 6,040 | 5,950 | 6,040 | +70 | +1.2% | 335,500 |
| 2021/08/27 | 6,010 | 6,010 | 5,950 | 5,970 | +60 | +1% | 376,400 |
| 2021/08/26 | 5,950 | 5,960 | 5,880 | 5,910 | -40 | -0.7% | 337,900 |
| 2021/08/25 | 6,000 | 6,030 | 5,920 | 5,950 | -80 | -1.3% | 309,100 |
| 2021/08/24 | 5,950 | 6,050 | 5,950 | 6,030 | +20 | +0.3% | 396,800 |
| 2021/08/23 | 5,940 | 6,060 | 5,910 | 6,010 | +70 | +1.2% | 466,300 |
| 2021/08/20 | 5,890 | 5,970 | 5,860 | 5,940 | +100 | +1.7% | 905,700 |
| 2021/08/19 | 5,800 | 5,880 | 5,790 | 5,840 | +110 | +1.9% | 881,000 |
| 2021/08/18 | 5,590 | 5,790 | 5,590 | 5,730 | +200 | +3.6% | 611,800 |
| 2021/08/17 | 5,520 | 5,570 | 5,510 | 5,530 | +110 | +2% | 391,700 |
| 2021/08/16 | 5,540 | 5,540 | 5,380 | 5,420 | -150 | -2.7% | 355,700 |
| 2021/08/13 | 5,590 | 5,610 | 5,520 | 5,570 | +30 | +0.5% | 485,700 |
| 2021/08/12 | 5,490 | 5,580 | 5,470 | 5,540 | +70 | +1.3% | 327,500 |
751～
800
件表示中 / 3580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 | 538,000円 | +8.1% | +3.0% | 3.05% | 18.78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 | 280,200円 | +1.7% | -64.6% | 2.14% | 186.55倍 | 1.69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 | +6.9% | +21.7% | 2.69% | 11.82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 | 384,200円 | +7.2% | - | 1.69% | 21.70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
