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 |
|---|---|---|---|---|---|---|---|
| 2020/11/16 | 6,290 | 6,430 | 6,240 | 6,340 | +90 | +1.4% | 729,400 |
| 2020/11/13 | 6,320 | 6,320 | 6,120 | 6,250 | +30 | +0.5% | 948,400 |
| 2020/11/12 | 6,110 | 6,240 | 6,080 | 6,220 | +150 | +2.5% | 908,200 |
| 2020/11/11 | 6,040 | 6,100 | 5,960 | 6,070 | +160 | +2.7% | 651,800 |
| 2020/11/10 | 6,110 | 6,120 | 5,880 | 5,910 | -60 | -1% | 675,400 |
| 2020/11/09 | 5,840 | 6,040 | 5,820 | 5,970 | +220 | +3.8% | 646,200 |
| 2020/11/06 | 5,600 | 5,770 | 5,600 | 5,750 | +90 | +1.6% | 450,800 |
| 2020/11/05 | 5,630 | 5,660 | 5,510 | 5,660 | -40 | -0.7% | 574,800 |
| 2020/11/04 | 5,780 | 5,780 | 5,650 | 5,700 | +110 | +2% | 454,600 |
| 2020/11/02 | 5,500 | 5,620 | 5,480 | 5,590 | +70 | +1.3% | 297,200 |
| 2020/10/30 | 5,690 | 5,690 | 5,520 | 5,520 | -70 | -1.3% | 334,900 |
| 2020/10/29 | 5,620 | 5,650 | 5,540 | 5,590 | -80 | -1.4% | 261,000 |
| 2020/10/28 | 5,620 | 5,720 | 5,600 | 5,670 | +30 | +0.5% | 385,500 |
| 2020/10/27 | 5,630 | 5,640 | 5,520 | 5,640 | +20 | +0.4% | 227,300 |
| 2020/10/26 | 5,560 | 5,630 | 5,550 | 5,620 | +60 | +1.1% | 218,500 |
| 2020/10/23 | 5,540 | 5,600 | 5,510 | 5,560 | +50 | +0.9% | 277,000 |
| 2020/10/22 | 5,500 | 5,590 | 5,500 | 5,510 | -40 | -0.7% | 241,000 |
| 2020/10/21 | 5,500 | 5,590 | 5,470 | 5,550 | +40 | +0.7% | 400,900 |
| 2020/10/20 | 5,560 | 5,610 | 5,510 | 5,510 | -60 | -1.1% | 251,700 |
| 2020/10/19 | 5,520 | 5,620 | 5,490 | 5,570 | +100 | +1.8% | 266,300 |
| 2020/10/16 | 5,530 | 5,550 | 5,450 | 5,470 | -80 | -1.4% | 243,600 |
| 2020/10/15 | 5,530 | 5,580 | 5,510 | 5,550 | +50 | +0.9% | 344,900 |
| 2020/10/14 | 5,470 | 5,520 | 5,420 | 5,500 | +20 | +0.4% | 331,000 |
| 2020/10/13 | 5,540 | 5,560 | 5,460 | 5,480 | -90 | -1.6% | 233,900 |
| 2020/10/12 | 5,520 | 5,600 | 5,520 | 5,570 | ±0 | ±0% | 260,400 |
| 2020/10/09 | 5,590 | 5,680 | 5,530 | 5,570 | +20 | +0.4% | 561,200 |
| 2020/10/08 | 5,500 | 5,570 | 5,500 | 5,550 | +50 | +0.9% | 328,400 |
| 2020/10/07 | 5,540 | 5,600 | 5,480 | 5,500 | ±0 | ±0% | 334,400 |
| 2020/10/06 | 5,520 | 5,580 | 5,500 | 5,500 | +10 | +0.2% | 266,200 |
| 2020/10/05 | 5,570 | 5,610 | 5,470 | 5,490 | -20 | -0.4% | 412,200 |
| 2020/10/02 | 5,610 | 5,650 | 5,470 | 5,510 | - | - | 444,000 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,720 | 5,780 | 5,600 | 5,600 | -120 | -2.1% | 677,500 |
| 2020/09/29 | 5,630 | 5,770 | 5,610 | 5,720 | +60 | +1.1% | 449,000 |
| 2020/09/28 | 5,670 | 5,680 | 5,590 | 5,660 | -20 | -0.4% | 485,800 |
| 2020/09/25 | 5,510 | 5,690 | 5,480 | 5,680 | +240 | +4.4% | 730,900 |
| 2020/09/24 | 5,410 | 5,460 | 5,390 | 5,440 | +20 | +0.4% | 366,100 |
| 2020/09/23 | 5,420 | 5,450 | 5,350 | 5,420 | -60 | -1.1% | 402,300 |
| 2020/09/18 | 5,500 | 5,550 | 5,430 | 5,480 | +60 | +1.1% | 478,700 |
| 2020/09/17 | 5,360 | 5,430 | 5,340 | 5,420 | +30 | +0.6% | 329,300 |
| 2020/09/16 | 5,390 | 5,440 | 5,380 | 5,390 | -30 | -0.6% | 291,900 |
| 2020/09/15 | 5,460 | 5,500 | 5,370 | 5,420 | -110 | -2% | 406,300 |
| 2020/09/14 | 5,530 | 5,560 | 5,440 | 5,530 | -10 | -0.2% | 414,600 |
| 2020/09/11 | 5,520 | 5,560 | 5,390 | 5,540 | +30 | +0.5% | 866,000 |
| 2020/09/10 | 5,550 | 5,620 | 5,460 | 5,510 | +40 | +0.7% | 516,600 |
| 2020/09/09 | 5,450 | 5,490 | 5,380 | 5,470 | -40 | -0.7% | 406,200 |
| 2020/09/08 | 5,580 | 5,590 | 5,450 | 5,510 | -50 | -0.9% | 387,100 |
| 2020/09/07 | 5,650 | 5,650 | 5,540 | 5,560 | -80 | -1.4% | 327,900 |
| 2020/09/04 | 5,640 | 5,670 | 5,560 | 5,640 | -70 | -1.2% | 367,500 |
| 2020/09/03 | 5,790 | 5,790 | 5,690 | 5,710 | -50 | -0.9% | 341,900 |
1151～
1200
件表示中 / 3751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 | 490,800円 | +4.3% | -1.2% | 3.59% | 15.44倍 | 2.85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。高収益の中堅化学 |
| 日 油 | 299,300円 | +5.7% | +2.9% | 1.60% | 18.81倍 | 2.49倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| 三井化学 | 336,800円 | -2.2% | +25.6% | 4.45% | 11.48倍 | 0.75倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
| レゾナックＨＤ | 362,100円 | +2.2% | -55.1% | 1.80% | 25.18倍 | 0.98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 |
| 住友化 | 37,300円 | -10.2% | +80.7% | 3.22% | 15.26倍 | 0.68倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
市場注目の銘柄
チャート関連のコラム
