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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,780 | 5,850 | 5,740 | 5,800 | +120 | +2.1% | 366,900 |
| 2021/06/04 | 5,720 | 5,780 | 5,680 | 5,680 | -100 | -1.7% | 363,500 |
| 2021/06/03 | 5,800 | 5,870 | 5,780 | 5,780 | -20 | -0.3% | 337,600 |
| 2021/06/02 | 5,650 | 5,840 | 5,650 | 5,800 | +60 | +1% | 395,500 |
| 2021/06/01 | 5,750 | 5,780 | 5,700 | 5,740 | +70 | +1.2% | 265,900 |
| 2021/05/31 | 5,780 | 5,810 | 5,640 | 5,670 | -110 | -1.9% | 362,900 |
| 2021/05/28 | 5,710 | 5,810 | 5,710 | 5,780 | +150 | +2.7% | 572,800 |
| 2021/05/27 | 5,690 | 5,720 | 5,610 | 5,630 | -150 | -2.6% | 610,300 |
| 2021/05/26 | 5,690 | 5,830 | 5,690 | 5,780 | +20 | +0.3% | 385,700 |
| 2021/05/25 | 5,770 | 5,790 | 5,700 | 5,760 | -50 | -0.9% | 411,200 |
| 2021/05/24 | 5,770 | 5,910 | 5,770 | 5,810 | -20 | -0.3% | 342,900 |
| 2021/05/21 | 5,690 | 5,860 | 5,680 | 5,830 | +130 | +2.3% | 474,800 |
| 2021/05/20 | 5,660 | 5,740 | 5,610 | 5,700 | +20 | +0.4% | 413,700 |
| 2021/05/19 | 5,800 | 5,840 | 5,650 | 5,680 | -150 | -2.6% | 477,200 |
| 2021/05/18 | 5,680 | 5,840 | 5,630 | 5,830 | +280 | +5% | 693,700 |
| 2021/05/17 | 6,020 | 6,020 | 5,530 | 5,550 | -480 | -8% | 673,200 |
| 2021/05/14 | 5,970 | 6,100 | 5,920 | 6,030 | +200 | +3.4% | 757,900 |
| 2021/05/13 | 5,860 | 5,900 | 5,800 | 5,830 | -10 | -0.2% | 361,200 |
| 2021/05/12 | 5,890 | 6,030 | 5,770 | 5,840 | -10 | -0.2% | 519,900 |
| 2021/05/11 | 5,910 | 5,950 | 5,800 | 5,850 | -130 | -2.2% | 349,700 |
| 2021/05/10 | 5,910 | 6,000 | 5,870 | 5,980 | +60 | +1% | 333,400 |
| 2021/05/07 | 5,830 | 5,940 | 5,790 | 5,920 | +80 | +1.4% | 476,100 |
| 2021/05/06 | 5,750 | 5,870 | 5,710 | 5,840 | +220 | +3.9% | 535,700 |
| 2021/04/30 | 5,680 | 5,700 | 5,590 | 5,620 | -90 | -1.6% | 598,200 |
| 2021/04/28 | 5,760 | 5,760 | 5,690 | 5,710 | ±0 | ±0% | 304,700 |
| 2021/04/27 | 5,760 | 5,770 | 5,680 | 5,710 | -130 | -2.2% | 505,600 |
| 2021/04/26 | 5,810 | 5,890 | 5,780 | 5,840 | +30 | +0.5% | 347,400 |
| 2021/04/23 | 5,800 | 5,820 | 5,750 | 5,810 | -120 | -2% | 227,200 |
| 2021/04/22 | 5,820 | 5,930 | 5,770 | 5,930 | +190 | +3.3% | 339,400 |
| 2021/04/21 | 5,840 | 5,850 | 5,720 | 5,740 | -200 | -3.4% | 370,900 |
| 2021/04/20 | 5,980 | 6,000 | 5,920 | 5,940 | -140 | -2.3% | 384,200 |
| 2021/04/19 | 5,960 | 6,090 | 5,920 | 6,080 | +120 | +2% | 281,500 |
| 2021/04/16 | 5,970 | 6,010 | 5,930 | 5,960 | ±0 | ±0% | 334,400 |
| 2021/04/15 | 5,940 | 6,020 | 5,940 | 5,960 | -10 | -0.2% | 208,900 |
| 2021/04/14 | 5,910 | 6,010 | 5,910 | 5,970 | +40 | +0.7% | 401,000 |
| 2021/04/13 | 5,930 | 6,010 | 5,920 | 5,930 | +20 | +0.3% | 360,600 |
| 2021/04/12 | 6,070 | 6,100 | 5,910 | 5,910 | -190 | -3.1% | 331,800 |
| 2021/04/09 | 6,100 | 6,190 | 6,070 | 6,100 | +30 | +0.5% | 720,200 |
| 2021/04/08 | 6,150 | 6,150 | 6,010 | 6,070 | -40 | -0.7% | 376,600 |
| 2021/04/07 | 6,190 | 6,240 | 6,090 | 6,110 | -30 | -0.5% | 431,100 |
| 2021/04/06 | 6,290 | 6,360 | 6,130 | 6,140 | -100 | -1.6% | 497,800 |
| 2021/04/05 | 6,300 | 6,360 | 6,230 | 6,240 | -50 | -0.8% | 399,500 |
| 2021/04/02 | 6,150 | 6,320 | 6,140 | 6,290 | +220 | +3.6% | 404,800 |
| 2021/04/01 | 5,930 | 6,110 | 5,900 | 6,070 | +160 | +2.7% | 444,100 |
| 2021/03/31 | 5,880 | 5,960 | 5,850 | 5,910 | -70 | -1.2% | 507,900 |
| 2021/03/30 | 5,980 | 5,990 | 5,910 | 5,980 | -50 | -0.8% | 321,800 |
| 2021/03/29 | 6,030 | 6,070 | 5,960 | 6,030 | +80 | +1.3% | 500,900 |
| 2021/03/26 | 6,030 | 6,110 | 5,900 | 5,950 | ±0 | ±0% | 428,100 |
| 2021/03/25 | 5,810 | 5,980 | 5,780 | 5,950 | +180 | +3.1% | 494,500 |
| 2021/03/24 | 5,980 | 6,030 | 5,770 | 5,770 | -230 | -3.8% | 557,700 |
851～
900
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
