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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 2021/08/11 | 5,500 | 5,500 | 5,370 | 5,470 | +170 | +3.2% | 599,200 |
| 2021/08/10 | 5,290 | 5,370 | 5,260 | 5,300 | +20 | +0.4% | 458,700 |
| 2021/08/06 | 5,240 | 5,320 | 5,220 | 5,280 | +30 | +0.6% | 273,400 |
| 2021/08/05 | 5,190 | 5,300 | 5,170 | 5,250 | +10 | +0.2% | 313,400 |
| 2021/08/04 | 5,300 | 5,300 | 5,220 | 5,240 | -150 | -2.8% | 407,900 |
| 2021/08/03 | 5,330 | 5,430 | 5,310 | 5,390 | -40 | -0.7% | 371,100 |
| 2021/08/02 | 5,360 | 5,450 | 5,350 | 5,430 | +90 | +1.7% | 346,900 |
| 2021/07/30 | 5,440 | 5,450 | 5,330 | 5,340 | -50 | -0.9% | 374,600 |
| 2021/07/29 | 5,380 | 5,440 | 5,370 | 5,390 | +10 | +0.2% | 250,900 |
| 2021/07/28 | 5,360 | 5,450 | 5,330 | 5,380 | -70 | -1.3% | 335,500 |
| 2021/07/27 | 5,440 | 5,500 | 5,440 | 5,450 | +40 | +0.7% | 287,200 |
| 2021/07/26 | 5,450 | 5,490 | 5,390 | 5,410 | +160 | +3% | 445,200 |
| 2021/07/21 | 5,320 | 5,350 | 5,220 | 5,250 | +30 | +0.6% | 317,200 |
| 2021/07/20 | 5,240 | 5,280 | 5,210 | 5,220 | -70 | -1.3% | 446,700 |
| 2021/07/19 | 5,260 | 5,310 | 5,220 | 5,290 | ±0 | ±0% | 334,200 |
| 2021/07/16 | 5,200 | 5,350 | 5,180 | 5,290 | ±0 | ±0% | 428,700 |
| 2021/07/15 | 5,370 | 5,390 | 5,290 | 5,290 | -100 | -1.9% | 307,900 |
| 2021/07/14 | 5,360 | 5,430 | 5,330 | 5,390 | -10 | -0.2% | 364,800 |
| 2021/07/13 | 5,350 | 5,400 | 5,350 | 5,400 | +50 | +0.9% | 268,500 |
| 2021/07/12 | 5,350 | 5,370 | 5,300 | 5,350 | +160 | +3.1% | 412,700 |
| 2021/07/09 | 5,130 | 5,210 | 5,090 | 5,190 | -40 | -0.8% | 751,400 |
| 2021/07/08 | 5,230 | 5,280 | 5,200 | 5,230 | -40 | -0.8% | 524,800 |
| 2021/07/07 | 5,200 | 5,280 | 5,190 | 5,270 | -60 | -1.1% | 452,500 |
| 2021/07/06 | 5,430 | 5,430 | 5,330 | 5,330 | -70 | -1.3% | 277,500 |
| 2021/07/05 | 5,360 | 5,410 | 5,360 | 5,400 | +40 | +0.7% | 215,000 |
| 2021/07/02 | 5,460 | 5,480 | 5,350 | 5,360 | -100 | -1.8% | 418,900 |
| 2021/07/01 | 5,490 | 5,530 | 5,440 | 5,460 | +20 | +0.4% | 418,400 |
| 2021/06/30 | 5,440 | 5,490 | 5,410 | 5,440 | +10 | +0.2% | 406,400 |
| 2021/06/29 | 5,410 | 5,430 | 5,350 | 5,430 | -40 | -0.7% | 370,900 |
| 2021/06/28 | 5,410 | 5,490 | 5,400 | 5,470 | +60 | +1.1% | 350,900 |
| 2021/06/25 | 5,400 | 5,460 | 5,390 | 5,410 | +70 | +1.3% | 364,300 |
| 2021/06/24 | 5,360 | 5,370 | 5,330 | 5,340 | -20 | -0.4% | 308,200 |
| 2021/06/23 | 5,400 | 5,440 | 5,350 | 5,360 | -30 | -0.6% | 402,800 |
| 2021/06/22 | 5,340 | 5,400 | 5,290 | 5,390 | +150 | +2.9% | 855,100 |
| 2021/06/21 | 5,400 | 5,430 | 5,200 | 5,240 | -320 | -5.8% | 910,100 |
| 2021/06/18 | 5,600 | 5,620 | 5,550 | 5,560 | +20 | +0.4% | 639,200 |
| 2021/06/17 | 5,670 | 5,680 | 5,540 | 5,540 | -80 | -1.4% | 378,800 |
| 2021/06/16 | 5,550 | 5,670 | 5,550 | 5,620 | +10 | +0.2% | 449,200 |
| 2021/06/15 | 5,520 | 5,640 | 5,520 | 5,610 | +60 | +1.1% | 582,300 |
| 2021/06/14 | 5,550 | 5,580 | 5,480 | 5,550 | +10 | +0.2% | 346,400 |
| 2021/06/11 | 5,530 | 5,540 | 5,460 | 5,540 | ±0 | ±0% | 772,600 |
| 2021/06/10 | 5,550 | 5,600 | 5,540 | 5,540 | ±0 | ±0% | 445,400 |
| 2021/06/09 | 5,680 | 5,700 | 5,540 | 5,540 | -210 | -3.7% | 550,000 |
| 2021/06/08 | 5,880 | 5,900 | 5,730 | 5,750 | -50 | -0.9% | 352,000 |
801～
850
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
