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 |
|---|---|---|---|---|---|---|---|
| 2020/08/03 | 5,630 | 5,790 | 5,600 | 5,760 | +230 | +4.2% | 592,100 |
| 2020/07/31 | 5,640 | 5,680 | 5,520 | 5,530 | -160 | -2.8% | 416,400 |
| 2020/07/30 | 5,670 | 5,690 | 5,610 | 5,690 | +10 | +0.2% | 252,700 |
| 2020/07/29 | 5,660 | 5,760 | 5,640 | 5,680 | ±0 | ±0% | 264,700 |
| 2020/07/28 | 5,730 | 5,760 | 5,680 | 5,680 | -20 | -0.4% | 297,900 |
| 2020/07/27 | 5,600 | 5,710 | 5,550 | 5,700 | +100 | +1.8% | 378,400 |
| 2020/07/22 | 5,650 | 5,670 | 5,590 | 5,600 | -10 | -0.2% | 316,600 |
| 2020/07/21 | 5,560 | 5,640 | 5,550 | 5,610 | +70 | +1.3% | 409,300 |
| 2020/07/20 | 5,590 | 5,600 | 5,440 | 5,540 | ±0 | ±0% | 484,600 |
| 2020/07/17 | 5,590 | 5,610 | 5,510 | 5,540 | -90 | -1.6% | 497,900 |
| 2020/07/16 | 5,750 | 5,790 | 5,610 | 5,630 | -150 | -2.6% | 515,900 |
| 2020/07/15 | 5,670 | 5,820 | 5,670 | 5,780 | +170 | +3% | 523,000 |
| 2020/07/14 | 5,630 | 5,730 | 5,610 | 5,610 | +20 | +0.4% | 396,800 |
| 2020/07/13 | 5,570 | 5,600 | 5,510 | 5,590 | +80 | +1.5% | 342,800 |
| 2020/07/10 | 5,510 | 5,600 | 5,490 | 5,510 | +10 | +0.2% | 558,600 |
| 2020/07/09 | 5,470 | 5,520 | 5,400 | 5,500 | +40 | +0.7% | 386,600 |
| 2020/07/08 | 5,530 | 5,550 | 5,380 | 5,460 | -120 | -2.2% | 758,200 |
| 2020/07/07 | 5,610 | 5,640 | 5,550 | 5,580 | -60 | -1.1% | 376,300 |
| 2020/07/06 | 5,500 | 5,660 | 5,500 | 5,640 | +80 | +1.4% | 332,800 |
| 2020/07/03 | 5,520 | 5,600 | 5,480 | 5,560 | +140 | +2.6% | 276,900 |
| 2020/07/02 | 5,420 | 5,470 | 5,370 | 5,420 | -70 | -1.3% | 388,200 |
| 2020/07/01 | 5,530 | 5,560 | 5,450 | 5,490 | -30 | -0.5% | 368,600 |
| 2020/06/30 | 5,580 | 5,590 | 5,510 | 5,520 | +120 | +2.2% | 571,000 |
| 2020/06/29 | 5,500 | 5,540 | 5,380 | 5,400 | -120 | -2.2% | 467,900 |
| 2020/06/26 | 5,420 | 5,560 | 5,370 | 5,520 | +200 | +3.8% | 436,700 |
| 2020/06/25 | 5,360 | 5,440 | 5,280 | 5,320 | -160 | -2.9% | 820,400 |
| 2020/06/24 | 5,550 | 5,580 | 5,470 | 5,480 | -100 | -1.8% | 506,300 |
| 2020/06/23 | 5,590 | 5,680 | 5,510 | 5,580 | +10 | +0.2% | 516,200 |
| 2020/06/22 | 5,480 | 5,620 | 5,470 | 5,570 | -10 | -0.2% | 300,500 |
| 2020/06/19 | 5,590 | 5,640 | 5,490 | 5,580 | ±0 | ±0% | 915,000 |
| 2020/06/18 | 5,540 | 5,660 | 5,540 | 5,580 | +40 | +0.7% | 626,200 |
| 2020/06/17 | 5,510 | 5,610 | 5,410 | 5,540 | +30 | +0.5% | 577,400 |
| 2020/06/16 | 5,390 | 5,540 | 5,300 | 5,510 | +320 | +6.2% | 774,400 |
| 2020/06/15 | 5,290 | 5,460 | 5,190 | 5,190 | -90 | -1.7% | 545,200 |
| 2020/06/12 | 5,180 | 5,290 | 5,070 | 5,280 | ±0 | ±0% | 1,098,900 |
| 2020/06/11 | 5,450 | 5,460 | 5,270 | 5,280 | -220 | -4% | 802,600 |
| 2020/06/10 | 5,270 | 5,540 | 5,270 | 5,500 | +230 | +4.4% | 843,400 |
| 2020/06/09 | 5,290 | 5,310 | 5,190 | 5,270 | -100 | -1.9% | 598,700 |
| 2020/06/08 | 5,400 | 5,460 | 5,330 | 5,370 | +120 | +2.3% | 684,900 |
| 2020/06/05 | 5,160 | 5,280 | 5,130 | 5,250 | +100 | +1.9% | 744,300 |
| 2020/06/04 | 5,150 | 5,220 | 5,100 | 5,150 | +140 | +2.8% | 827,300 |
| 2020/06/03 | 5,000 | 5,120 | 4,955 | 5,010 | +130 | +2.7% | 638,800 |
| 2020/06/02 | 4,840 | 4,910 | 4,755 | 4,880 | +70 | +1.5% | 442,300 |
| 2020/06/01 | 4,770 | 4,855 | 4,750 | 4,810 | +55 | +1.2% | 612,400 |
| 2020/05/29 | 4,675 | 4,800 | 4,610 | 4,755 | +95 | +2% | 983,200 |
| 2020/05/28 | 4,590 | 4,665 | 4,510 | 4,660 | +60 | +1.3% | 565,400 |
| 2020/05/27 | 4,640 | 4,640 | 4,535 | 4,600 | -40 | -0.9% | 474,900 |
| 2020/05/26 | 4,520 | 4,675 | 4,465 | 4,640 | +135 | +3% | 450,600 |
| 2020/05/25 | 4,560 | 4,570 | 4,485 | 4,505 | +50 | +1.1% | 313,500 |
| 2020/05/22 | 4,495 | 4,505 | 4,430 | 4,455 | -15 | -0.3% | 416,100 |
1051～
1100
件表示中 / 3580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 | 548,200円 | +8.1% | +3.0% | 2.99% | 19.14倍 | 3.30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 | 281,800円 | +1.7% | -64.6% | 2.13% | 187.61倍 | 1.70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 | 235,000円 | +4.2% | -3.2% | 3.19% | 12.58倍 | 1.24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 |
| クラレ | 200,400円 | +6.9% | +21.7% | 2.69% | 11.80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 |
| レゾナックＨＤ | 384,800円 | +7.2% | - | 1.69% | 21.73倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
