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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 4,485 | 4,515 | 4,450 | 4,470 | -50 | -1.1% | 550,200 |
| 2020/05/20 | 4,535 | 4,600 | 4,490 | 4,520 | +55 | +1.2% | 522,900 |
| 2020/05/19 | 4,520 | 4,560 | 4,415 | 4,465 | +15 | +0.3% | 735,000 |
| 2020/05/18 | 4,300 | 4,495 | 4,265 | 4,450 | +360 | +8.8% | 799,200 |
| 2020/05/15 | 4,070 | 4,120 | 3,995 | 4,090 | +90 | +2.3% | 486,200 |
| 2020/05/14 | 3,940 | 4,025 | 3,925 | 4,000 | +20 | +0.5% | 384,900 |
| 2020/05/13 | 3,935 | 4,005 | 3,895 | 3,980 | -25 | -0.6% | 486,800 |
| 2020/05/12 | 4,040 | 4,040 | 3,925 | 4,005 | -40 | -1% | 355,300 |
| 2020/05/11 | 4,150 | 4,160 | 4,035 | 4,045 | -35 | -0.9% | 423,500 |
| 2020/05/08 | 4,095 | 4,175 | 4,030 | 4,080 | +45 | +1.1% | 729,300 |
| 2020/05/07 | 3,895 | 4,035 | 3,875 | 4,035 | +95 | +2.4% | 649,700 |
| 2020/05/01 | 4,085 | 4,085 | 3,935 | 3,940 | -200 | -4.8% | 658,800 |
| 2020/04/30 | 4,155 | 4,195 | 4,110 | 4,140 | +110 | +2.7% | 549,600 |
| 2020/04/28 | 4,015 | 4,070 | 4,005 | 4,030 | +25 | +0.6% | 311,300 |
| 2020/04/27 | 3,940 | 4,030 | 3,915 | 4,005 | +125 | +3.2% | 476,600 |
| 2020/04/24 | 3,895 | 3,940 | 3,840 | 3,880 | -45 | -1.1% | 498,600 |
| 2020/04/23 | 3,740 | 3,925 | 3,740 | 3,925 | +210 | +5.7% | 396,900 |
| 2020/04/22 | 3,775 | 3,790 | 3,650 | 3,715 | -130 | -3.4% | 540,400 |
| 2020/04/21 | 3,845 | 3,955 | 3,815 | 3,845 | -25 | -0.6% | 560,700 |
| 2020/04/20 | 3,800 | 3,895 | 3,785 | 3,870 | -60 | -1.5% | 527,000 |
| 2020/04/17 | 3,825 | 3,935 | 3,810 | 3,930 | +170 | +4.5% | 511,500 |
| 2020/04/16 | 3,795 | 3,845 | 3,715 | 3,760 | -90 | -2.3% | 552,600 |
| 2020/04/15 | 3,915 | 3,945 | 3,810 | 3,850 | -95 | -2.4% | 549,000 |
| 2020/04/14 | 3,775 | 3,950 | 3,755 | 3,945 | +205 | +5.5% | 440,700 |
| 2020/04/13 | 3,825 | 3,855 | 3,735 | 3,740 | -170 | -4.3% | 332,800 |
| 2020/04/10 | 3,910 | 3,945 | 3,865 | 3,910 | +100 | +2.6% | 743,500 |
| 2020/04/09 | 3,865 | 3,910 | 3,770 | 3,810 | -40 | -1% | 429,100 |
| 2020/04/08 | 3,725 | 3,885 | 3,600 | 3,850 | +160 | +4.3% | 889,300 |
| 2020/04/07 | 3,765 | 3,805 | 3,590 | 3,690 | -5 | -0.1% | 558,300 |
| 2020/04/06 | 3,480 | 3,735 | 3,460 | 3,695 | +190 | +5.4% | 585,500 |
| 2020/04/03 | 3,570 | 3,690 | 3,455 | 3,505 | -50 | -1.4% | 684,000 |
| 2020/04/02 | 3,525 | 3,635 | 3,445 | 3,555 | -95 | -2.6% | 800,000 |
| 2020/04/01 | 3,900 | 3,970 | 3,610 | 3,650 | -290 | -7.4% | 853,600 |
| 2020/03/31 | 3,990 | 4,075 | 3,870 | 3,940 | -65 | -1.6% | 873,100 |
| 2020/03/30 | 3,910 | 4,010 | 3,835 | 4,005 | +20 | +0.5% | 1,051,700 |
| 2020/03/27 | 3,850 | 3,985 | 3,635 | 3,985 | +275 | +7.4% | 1,423,600 |
| 2020/03/26 | 3,675 | 3,835 | 3,670 | 3,710 | +90 | +2.5% | 1,004,600 |
| 2020/03/25 | 3,500 | 3,650 | 3,365 | 3,620 | +260 | +7.7% | 946,200 |
| 2020/03/24 | 3,070 | 3,450 | 3,055 | 3,360 | +355 | +11.8% | 1,275,900 |
| 2020/03/23 | 2,920 | 3,105 | 2,821 | 3,005 | +235 | +8.5% | 1,308,700 |
| 2020/03/19 | 3,205 | 3,205 | 2,701 | 2,770 | -181 | -6.1% | 1,697,500 |
| 2020/03/18 | 3,240 | 3,265 | 2,929 | 2,951 | -229 | -7.2% | 1,275,500 |
| 2020/03/17 | 3,280 | 3,390 | 3,125 | 3,180 | -210 | -6.2% | 1,402,700 |
| 2020/03/16 | 3,615 | 3,655 | 3,365 | 3,390 | -175 | -4.9% | 762,300 |
| 2020/03/13 | 3,420 | 3,695 | 3,395 | 3,565 | -275 | -7.2% | 1,624,200 |
| 2020/03/12 | 3,960 | 4,015 | 3,785 | 3,840 | -190 | -4.7% | 828,200 |
| 2020/03/11 | 4,160 | 4,215 | 4,020 | 4,030 | -185 | -4.4% | 834,200 |
| 2020/03/10 | 4,100 | 4,220 | 3,935 | 4,215 | +10 | +0.2% | 833,500 |
| 2020/03/09 | 4,200 | 4,255 | 4,060 | 4,205 | -195 | -4.4% | 896,900 |
| 2020/03/06 | 4,475 | 4,505 | 4,355 | 4,400 | -205 | -4.5% | 874,400 |
1101～
1150
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 | 548,300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 | 282,000円 | +1.7% | -64.6% | 2.13% | 187.75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 | 234,600円 | +4.2% | -3.2% | 3.20% | 12.56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 | 200,200円 | +6.9% | +21.7% | 2.70% | 11.79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 | 384,400円 | +7.2% | - | 1.69% | 21.71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
