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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 7,170 | 7,290 | 7,140 | 7,200 | -30 | -0.4% | 346,100 |
| 2022/05/19 | 7,120 | 7,280 | 7,120 | 7,230 | -130 | -1.8% | 457,100 |
| 2022/05/18 | 7,310 | 7,470 | 7,280 | 7,360 | +60 | +0.8% | 510,000 |
| 2022/05/17 | 7,390 | 7,390 | 7,200 | 7,300 | -120 | -1.6% | 570,300 |
| 2022/05/16 | 7,300 | 7,480 | 7,180 | 7,420 | +320 | +4.5% | 623,800 |
| 2022/05/13 | 7,370 | 7,400 | 7,060 | 7,100 | +190 | +2.7% | 693,300 |
| 2022/05/12 | 6,920 | 6,980 | 6,770 | 6,910 | -50 | -0.7% | 405,400 |
| 2022/05/11 | 6,960 | 7,000 | 6,900 | 6,960 | -40 | -0.6% | 377,400 |
| 2022/05/10 | 6,960 | 7,030 | 6,890 | 7,000 | -20 | -0.3% | 312,300 |
| 2022/05/09 | 6,970 | 7,060 | 6,920 | 7,020 | -20 | -0.3% | 319,200 |
| 2022/05/06 | 6,950 | 7,180 | 6,950 | 7,040 | +120 | +1.7% | 503,300 |
| 2022/05/02 | 6,890 | 6,960 | 6,790 | 6,920 | +10 | +0.1% | 395,300 |
| 2022/04/28 | 6,760 | 6,940 | 6,760 | 6,910 | +180 | +2.7% | 549,700 |
| 2022/04/27 | 6,660 | 6,790 | 6,650 | 6,730 | -110 | -1.6% | 922,800 |
| 2022/04/26 | 6,940 | 7,000 | 6,830 | 6,840 | -10 | -0.1% | 399,800 |
| 2022/04/25 | 6,900 | 6,900 | 6,740 | 6,850 | -140 | -2% | 516,800 |
| 2022/04/22 | 6,960 | 7,050 | 6,790 | 6,990 | -360 | -4.9% | 788,800 |
| 2022/04/21 | 7,270 | 7,410 | 7,220 | 7,350 | +90 | +1.2% | 329,300 |
| 2022/04/20 | 7,380 | 7,400 | 7,190 | 7,260 | -120 | -1.6% | 374,100 |
| 2022/04/19 | 7,430 | 7,430 | 7,310 | 7,380 | +90 | +1.2% | 360,000 |
| 2022/04/18 | 7,230 | 7,300 | 7,190 | 7,290 | ±0 | ±0% | 307,000 |
| 2022/04/15 | 7,320 | 7,360 | 7,210 | 7,290 | -70 | -1% | 370,600 |
| 2022/04/14 | 7,220 | 7,400 | 7,160 | 7,360 | +230 | +3.2% | 574,900 |
| 2022/04/13 | 7,030 | 7,160 | 7,020 | 7,130 | +150 | +2.1% | 366,600 |
| 2022/04/12 | 7,080 | 7,110 | 6,950 | 6,980 | -160 | -2.2% | 347,000 |
| 2022/04/11 | 7,060 | 7,160 | 7,060 | 7,140 | +60 | +0.8% | 427,100 |
| 2022/04/08 | 7,010 | 7,090 | 6,920 | 7,080 | +120 | +1.7% | 659,200 |
| 2022/04/07 | 6,770 | 7,000 | 6,770 | 6,960 | +70 | +1% | 546,200 |
| 2022/04/06 | 7,040 | 7,040 | 6,780 | 6,890 | -210 | -3% | 678,700 |
| 2022/04/05 | 7,230 | 7,250 | 7,010 | 7,100 | -50 | -0.7% | 527,300 |
| 2022/04/04 | 7,200 | 7,220 | 7,050 | 7,150 | -60 | -0.8% | 343,600 |
| 2022/04/01 | 7,180 | 7,320 | 7,110 | 7,210 | -20 | -0.3% | 443,500 |
| 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 |
801～
850
件表示中 / 3768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 | 534,000円 | +4.3% | -1.2% | 3.30% | 16.75倍 | 3.09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 |
| 東ソー | 230,600円 | -1.3% | +2.9% | 4.34% | 11.85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 |
| 三井化学 | 369,200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 |
| レゾナックＨＤ | 381,700円 | +2.2% | -55.1% | 1.70% | 26.56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 | 41,600円 | -10.2% | +80.7% | 2.88% | 17.02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
