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 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 4,640 | 4,660 | 4,565 | 4,605 | +40 | +0.9% | 713,900 |
| 2020/03/04 | 4,500 | 4,620 | 4,465 | 4,565 | +20 | +0.4% | 438,400 |
| 2020/03/03 | 4,610 | 4,680 | 4,540 | 4,545 | -25 | -0.5% | 722,400 |
| 2020/03/02 | 4,500 | 4,610 | 4,430 | 4,570 | +5 | +0.1% | 710,600 |
| 2020/02/28 | 4,560 | 4,610 | 4,515 | 4,565 | -160 | -3.4% | 1,089,600 |
| 2020/02/27 | 4,720 | 4,750 | 4,670 | 4,725 | -25 | -0.5% | 688,200 |
| 2020/02/26 | 4,710 | 4,770 | 4,675 | 4,750 | -30 | -0.6% | 727,800 |
| 2020/02/25 | 4,790 | 4,860 | 4,760 | 4,780 | -230 | -4.6% | 646,800 |
| 2020/02/21 | 5,000 | 5,090 | 4,975 | 5,010 | -40 | -0.8% | 386,000 |
| 2020/02/20 | 5,030 | 5,070 | 5,000 | 5,050 | +40 | +0.8% | 431,200 |
| 2020/02/19 | 5,050 | 5,060 | 4,970 | 5,010 | -80 | -1.6% | 604,600 |
| 2020/02/18 | 5,120 | 5,120 | 5,030 | 5,090 | -30 | -0.6% | 425,300 |
| 2020/02/17 | 5,130 | 5,150 | 5,060 | 5,120 | -20 | -0.4% | 312,400 |
| 2020/02/14 | 5,090 | 5,150 | 5,020 | 5,140 | +10 | +0.2% | 408,700 |
| 2020/02/13 | 5,100 | 5,150 | 5,080 | 5,130 | +60 | +1.2% | 580,800 |
| 2020/02/12 | 5,130 | 5,140 | 5,030 | 5,070 | +60 | +1.2% | 623,600 |
| 2020/02/10 | 4,980 | 5,090 | 4,910 | 5,010 | +170 | +3.5% | 910,600 |
| 2020/02/07 | 4,825 | 4,860 | 4,795 | 4,840 | -25 | -0.5% | 517,600 |
| 2020/02/06 | 4,755 | 4,895 | 4,740 | 4,865 | +205 | +4.4% | 903,100 |
| 2020/02/05 | 4,635 | 4,705 | 4,625 | 4,660 | +95 | +2.1% | 422,400 |
| 2020/02/04 | 4,545 | 4,575 | 4,505 | 4,565 | +30 | +0.7% | 479,900 |
| 2020/02/03 | 4,520 | 4,595 | 4,485 | 4,535 | -50 | -1.1% | 452,400 |
| 2020/01/31 | 4,565 | 4,660 | 4,545 | 4,585 | +30 | +0.7% | 518,200 |
| 2020/01/30 | 4,550 | 4,580 | 4,520 | 4,555 | -15 | -0.3% | 587,000 |
| 2020/01/29 | 4,550 | 4,600 | 4,540 | 4,570 | +25 | +0.6% | 409,700 |
| 2020/01/28 | 4,485 | 4,550 | 4,445 | 4,545 | +20 | +0.4% | 456,600 |
| 2020/01/27 | 4,630 | 4,645 | 4,515 | 4,525 | -200 | -4.2% | 666,900 |
| 2020/01/24 | 4,660 | 4,735 | 4,645 | 4,725 | +120 | +2.6% | 496,000 |
| 2020/01/23 | 4,630 | 4,660 | 4,565 | 4,605 | -120 | -2.5% | 468,500 |
| 2020/01/22 | 4,700 | 4,750 | 4,690 | 4,725 | +30 | +0.6% | 324,100 |
| 2020/01/21 | 4,765 | 4,770 | 4,650 | 4,695 | -40 | -0.8% | 468,400 |
| 2020/01/20 | 4,755 | 4,760 | 4,695 | 4,735 | -25 | -0.5% | 204,900 |
| 2020/01/17 | 4,655 | 4,775 | 4,655 | 4,760 | +115 | +2.5% | 428,900 |
| 2020/01/16 | 4,715 | 4,720 | 4,635 | 4,645 | ±0 | ±0% | 321,600 |
| 2020/01/15 | 4,685 | 4,725 | 4,630 | 4,645 | -85 | -1.8% | 330,900 |
| 2020/01/14 | 4,735 | 4,780 | 4,715 | 4,730 | +60 | +1.3% | 427,300 |
| 2020/01/10 | 4,645 | 4,685 | 4,605 | 4,670 | +90 | +2% | 503,900 |
| 2020/01/09 | 4,610 | 4,620 | 4,520 | 4,580 | +100 | +2.2% | 493,900 |
| 2020/01/08 | 4,445 | 4,500 | 4,405 | 4,480 | -105 | -2.3% | 586,200 |
| 2020/01/07 | 4,495 | 4,610 | 4,495 | 4,585 | +115 | +2.6% | 449,000 |
| 2020/01/06 | 4,475 | 4,530 | 4,460 | 4,470 | -125 | -2.7% | 484,100 |
| 2019/12/30 | 4,650 | 4,670 | 4,585 | 4,595 | -125 | -2.6% | 376,300 |
| 2019/12/27 | 4,760 | 4,775 | 4,700 | 4,720 | -10 | -0.2% | 268,600 |
| 2019/12/26 | 4,660 | 4,735 | 4,660 | 4,730 | +45 | +1% | 199,800 |
| 2019/12/25 | 4,730 | 4,730 | 4,665 | 4,685 | -40 | -0.8% | 170,700 |
| 2019/12/24 | 4,730 | 4,745 | 4,700 | 4,725 | -10 | -0.2% | 171,200 |
| 2019/12/23 | 4,800 | 4,805 | 4,710 | 4,735 | -35 | -0.7% | 317,700 |
| 2019/12/20 | 4,790 | 4,830 | 4,760 | 4,770 | -5 | -0.1% | 526,600 |
| 2019/12/19 | 4,780 | 4,795 | 4,705 | 4,775 | -20 | -0.4% | 406,100 |
| 2019/12/18 | 4,815 | 4,850 | 4,760 | 4,795 | +20 | +0.4% | 434,500 |
1151～
1200
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 | 548,100円 | +8.1% | +3.0% | 2.99% | 19.13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 | 281,700円 | +1.7% | -64.6% | 2.13% | 187.55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 | 234,500円 | +4.2% | -3.2% | 3.20% | 12.55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 | 385,000円 | +7.2% | - | 1.69% | 21.75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
