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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 5,071 | 5,099 | 4,978 | 4,978 | -66 | -1.3% | 701,100 |
| 2024/09/05 | 4,833 | 5,063 | 4,812 | 5,044 | +104 | +2.1% | 1,009,200 |
| 2024/09/04 | 4,900 | 5,007 | 4,893 | 4,940 | -110 | -2.2% | 1,142,800 |
| 2024/09/03 | 5,044 | 5,067 | 4,984 | 5,050 | +39 | +0.8% | 475,600 |
| 2024/09/02 | 4,990 | 5,030 | 4,941 | 5,011 | +21 | +0.4% | 698,700 |
| 2024/08/30 | 4,920 | 5,038 | 4,870 | 4,990 | -10 | -0.2% | 11,450,100 |
| 2024/08/29 | 5,050 | 5,084 | 4,967 | 5,000 | -15 | -0.3% | 1,075,300 |
| 2024/08/28 | 4,900 | 5,059 | 4,860 | 5,015 | +94 | +1.9% | 901,900 |
| 2024/08/27 | 4,955 | 4,974 | 4,903 | 4,921 | -7 | -0.1% | 689,600 |
| 2024/08/26 | 4,938 | 4,952 | 4,873 | 4,928 | -43 | -0.9% | 695,300 |
| 2024/08/23 | 4,895 | 4,980 | 4,870 | 4,971 | +58 | +1.2% | 725,700 |
| 2024/08/22 | 4,892 | 4,929 | 4,837 | 4,913 | +57 | +1.2% | 725,100 |
| 2024/08/21 | 4,921 | 4,942 | 4,840 | 4,856 | -90 | -1.8% | 809,300 |
| 2024/08/20 | 4,825 | 4,989 | 4,799 | 4,946 | +186 | +3.9% | 983,300 |
| 2024/08/19 | 4,716 | 4,818 | 4,647 | 4,760 | ±0 | ±0% | 1,069,600 |
| 2024/08/16 | 4,756 | 4,767 | 4,664 | 4,760 | +74 | +1.6% | 1,366,800 |
| 2024/08/15 | 4,635 | 4,687 | 4,528 | 4,686 | -19 | -0.4% | 1,170,700 |
| 2024/08/14 | 4,750 | 4,773 | 4,622 | 4,705 | -22 | -0.5% | 966,100 |
| 2024/08/13 | 4,594 | 4,745 | 4,492 | 4,727 | +156 | +3.4% | 1,958,200 |
| 2024/08/09 | 4,614 | 4,696 | 4,460 | 4,571 | +27 | +0.6% | 1,225,800 |
| 2024/08/08 | 4,434 | 4,615 | 4,402 | 4,544 | +56 | +1.2% | 955,600 |
| 2024/08/07 | 4,317 | 4,552 | 4,304 | 4,488 | -39 | -0.9% | 1,310,600 |
| 2024/08/06 | 4,108 | 4,527 | 4,096 | 4,527 | +489 | +12.1% | 1,521,000 |
| 2024/08/05 | 4,350 | 4,388 | 3,946 | 4,038 | -432 | -9.7% | 1,308,900 |
| 2024/08/02 | 4,530 | 4,589 | 4,457 | 4,470 | -250 | -5.3% | 807,100 |
| 2024/08/01 | 4,740 | 4,798 | 4,664 | 4,720 | -154 | -3.2% | 543,400 |
| 2024/07/31 | 4,765 | 4,874 | 4,702 | 4,874 | +111 | +2.3% | 700,800 |
| 2024/07/30 | 4,778 | 4,788 | 4,726 | 4,763 | -7 | -0.1% | 519,800 |
| 2024/07/29 | 4,832 | 4,861 | 4,770 | 4,770 | +8 | +0.2% | 538,100 |
| 2024/07/26 | 4,755 | 4,802 | 4,735 | 4,762 | +47 | +1% | 657,300 |
| 2024/07/25 | 4,702 | 4,745 | 4,663 | 4,715 | -57 | -1.2% | 801,200 |
| 2024/07/24 | 4,802 | 4,840 | 4,753 | 4,772 | -91 | -1.9% | 514,400 |
| 2024/07/23 | 4,840 | 4,918 | 4,830 | 4,863 | -12 | -0.2% | 478,700 |
| 2024/07/22 | 4,970 | 4,990 | 4,866 | 4,875 | -65 | -1.3% | 599,700 |
| 2024/07/19 | 5,059 | 5,101 | 4,932 | 4,940 | -157 | -3.1% | 776,100 |
| 2024/07/18 | 4,976 | 5,137 | 4,976 | 5,097 | +60 | +1.2% | 957,600 |
| 2024/07/17 | 5,043 | 5,091 | 4,991 | 5,037 | +37 | +0.7% | 552,600 |
| 2024/07/16 | 5,051 | 5,059 | 4,973 | 5,000 | -16 | -0.3% | 460,300 |
| 2024/07/12 | 5,003 | 5,094 | 5,001 | 5,016 | -24 | -0.5% | 1,177,900 |
| 2024/07/11 | 4,969 | 5,078 | 4,969 | 5,040 | +111 | +2.3% | 955,500 |
| 2024/07/10 | 4,914 | 4,937 | 4,888 | 4,929 | -19 | -0.4% | 630,500 |
| 2024/07/09 | 4,902 | 4,983 | 4,896 | 4,948 | +36 | +0.7% | 682,000 |
| 2024/07/08 | 4,888 | 4,928 | 4,884 | 4,912 | +58 | +1.2% | 593,500 |
| 2024/07/05 | 4,873 | 4,881 | 4,837 | 4,854 | +32 | +0.7% | 583,000 |
| 2024/07/04 | 4,927 | 4,948 | 4,822 | 4,822 | -105 | -2.1% | 675,900 |
| 2024/07/03 | 4,905 | 4,965 | 4,880 | 4,927 | +19 | +0.4% | 717,000 |
| 2024/07/02 | 4,915 | 4,947 | 4,842 | 4,908 | -50 | -1% | 1,320,300 |
| 2024/07/01 | 5,063 | 5,103 | 4,905 | 4,958 | -139 | -2.7% | 1,635,900 |
| 2024/06/28 | 5,018 | 5,118 | 5,017 | 5,097 | +107 | +2.1% | 1,370,300 |
| 2024/06/27 | 4,950 | 5,010 | 4,931 | 4,990 | -10 | -0.2% | 898,900 |
51～
100
件表示中 / 3585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 | 547,200円 | +8.1% | +3.0% | 3.00% | 19.10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 | 275,000円 | +1.7% | -64.6% | 2.18% | 183.09倍 | 1.66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 | 232,100円 | +4.2% | -3.2% | 3.23% | 12.42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 | 397,600円 | +7.2% | - | 1.63% | 22.46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 |
| クラレ | 202,100円 | +6.9% | +21.7% | 2.67% | 11.90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 |
市場注目の銘柄
チャート関連のコラム
