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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 6,266 | 6,300 | 6,199 | 6,269 | -28 | -0.4% | 515,400 |
| 2024/02/21 | 6,350 | 6,350 | 6,260 | 6,297 | +15 | +0.2% | 352,900 |
| 2024/02/20 | 6,217 | 6,314 | 6,208 | 6,282 | +45 | +0.7% | 380,300 |
| 2024/02/19 | 6,229 | 6,305 | 6,178 | 6,237 | -33 | -0.5% | 255,700 |
| 2024/02/16 | 6,089 | 6,374 | 6,083 | 6,270 | +93 | +1.5% | 514,300 |
| 2024/02/15 | 6,291 | 6,328 | 6,159 | 6,177 | -46 | -0.7% | 459,700 |
| 2024/02/14 | 6,234 | 6,299 | 6,142 | 6,223 | +21 | +0.3% | 542,700 |
| 2024/02/13 | 6,163 | 6,284 | 6,087 | 6,202 | +39 | +0.6% | 533,600 |
| 2024/02/09 | 6,267 | 6,278 | 6,148 | 6,163 | -59 | -0.9% | 764,300 |
| 2024/02/08 | 6,137 | 6,275 | 6,100 | 6,222 | +80 | +1.3% | 650,300 |
| 2024/02/07 | 6,130 | 6,167 | 6,095 | 6,142 | +32 | +0.5% | 336,500 |
| 2024/02/06 | 6,122 | 6,158 | 6,050 | 6,110 | -46 | -0.7% | 528,800 |
| 2024/02/05 | 6,050 | 6,189 | 6,047 | 6,156 | +136 | +2.3% | 482,600 |
| 2024/02/02 | 5,997 | 6,126 | 5,961 | 6,020 | +178 | +3% | 668,900 |
| 2024/02/01 | 5,914 | 5,914 | 5,802 | 5,842 | -80 | -1.4% | 469,100 |
| 2024/01/31 | 5,860 | 5,924 | 5,812 | 5,922 | +21 | +0.4% | 469,100 |
| 2024/01/30 | 5,974 | 5,992 | 5,880 | 5,901 | -58 | -1% | 336,300 |
| 2024/01/29 | 5,941 | 5,999 | 5,908 | 5,959 | +54 | +0.9% | 503,100 |
| 2024/01/26 | 5,842 | 5,931 | 5,836 | 5,905 | +22 | +0.4% | 431,000 |
| 2024/01/25 | 5,806 | 5,921 | 5,806 | 5,883 | +85 | +1.5% | 531,800 |
| 2024/01/24 | 5,826 | 5,874 | 5,765 | 5,798 | -78 | -1.3% | 531,700 |
| 2024/01/23 | 5,879 | 5,927 | 5,852 | 5,876 | +10 | +0.2% | 455,200 |
| 2024/01/22 | 5,882 | 5,894 | 5,815 | 5,866 | +40 | +0.7% | 494,100 |
| 2024/01/19 | 5,872 | 5,882 | 5,805 | 5,826 | +21 | +0.4% | 452,800 |
| 2024/01/18 | 5,800 | 5,878 | 5,782 | 5,805 | -95 | -1.6% | 678,500 |
| 2024/01/17 | 6,142 | 6,166 | 5,900 | 5,900 | -207 | -3.4% | 698,200 |
| 2024/01/16 | 6,110 | 6,167 | 6,090 | 6,107 | -26 | -0.4% | 617,200 |
| 2024/01/15 | 6,000 | 6,159 | 5,995 | 6,133 | +138 | +2.3% | 777,900 |
| 2024/01/12 | 6,097 | 6,097 | 5,905 | 5,995 | +98 | +1.7% | 1,116,500 |
| 2024/01/11 | 5,888 | 5,944 | 5,868 | 5,897 | +69 | +1.2% | 721,600 |
| 2024/01/10 | 5,757 | 5,874 | 5,721 | 5,828 | +169 | +3% | 1,122,800 |
| 2024/01/09 | 5,600 | 5,671 | 5,600 | 5,659 | +82 | +1.5% | 530,900 |
| 2024/01/05 | 5,590 | 5,634 | 5,568 | 5,577 | +22 | +0.4% | 543,700 |
| 2024/01/04 | 5,488 | 5,555 | 5,422 | 5,555 | +49 | +0.9% | 525,800 |
| 2023/12/29 | 5,500 | 5,542 | 5,470 | 5,506 | -45 | -0.8% | 450,200 |
| 2023/12/28 | 5,520 | 5,561 | 5,509 | 5,551 | +24 | +0.4% | 390,400 |
| 2023/12/27 | 5,507 | 5,549 | 5,476 | 5,527 | +67 | +1.2% | 601,400 |
| 2023/12/26 | 5,498 | 5,498 | 5,449 | 5,460 | -22 | -0.4% | 236,400 |
| 2023/12/25 | 5,540 | 5,603 | 5,478 | 5,482 | -16 | -0.3% | 567,600 |
| 2023/12/22 | 5,456 | 5,527 | 5,454 | 5,498 | +84 | +1.6% | 725,800 |
| 2023/12/21 | 5,470 | 5,504 | 5,414 | 5,414 | -98 | -1.8% | 550,100 |
| 2023/12/20 | 5,423 | 5,552 | 5,423 | 5,512 | +149 | +2.8% | 1,176,900 |
| 2023/12/19 | 5,268 | 5,435 | 5,258 | 5,363 | +84 | +1.6% | 931,000 |
| 2023/12/18 | 5,163 | 5,294 | 5,143 | 5,279 | +216 | +4.3% | 1,437,900 |
| 2023/12/15 | 5,000 | 5,089 | 4,970 | 5,063 | +51 | +1% | 1,062,400 |
| 2023/12/14 | 4,950 | 5,013 | 4,908 | 5,012 | +97 | +2% | 1,048,700 |
| 2023/12/13 | 4,961 | 4,970 | 4,903 | 4,915 | -60 | -1.2% | 762,400 |
| 2023/12/12 | 5,093 | 5,095 | 4,975 | 4,975 | -59 | -1.2% | 636,100 |
| 2023/12/11 | 5,038 | 5,061 | 5,012 | 5,034 | -9 | -0.2% | 645,700 |
| 2023/12/08 | 5,092 | 5,097 | 5,011 | 5,043 | -129 | -2.5% | 1,071,000 |
51～
100
件表示中 / 3451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 | 546,600円 | -0.3% | -8.1% | 3.00% | 19.73倍 | 3.41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 |
| 三井化学 | 450,800円 | -7.4% | -41.2% | 3.11% | 17.14倍 | 1.03倍 |
|
三井系の総合化学メーカー。汎用の石化中心からヘルスケア、自動車向け等の機能材料へシフト |
| ＪＳＲ | 433,600円 | - | - | - | - | 2.40倍 |
|
レジストなど半導体材料が柱。医薬品受託製造も。エラストマー事業売却。ＴＯＢで上場廃止へ |
| 東ソー | 220,500円 | -2.3% | +8.9% | 3.63% | 11.90倍 | 0.92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 |
| レゾナックＨＤ | 352,000円 | +5.5% | - | 1.85% | 25.50倍 | 1.15倍 |
|
総合化学メーカー。電炉用黒鉛電極で首位。２０年に日立化成買収、半導体材料や自動車部材に力 |
市場注目の銘柄
チャート関連のコラム
