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 |
|---|---|---|---|---|---|---|---|
| 2019/07/22 | 4,705 | 4,725 | 4,625 | 4,645 | -55 | -1.2% | 499,600 |
| 2019/07/19 | 4,600 | 4,700 | 4,580 | 4,700 | +135 | +3% | 543,600 |
| 2019/07/18 | 4,650 | 4,670 | 4,555 | 4,565 | -105 | -2.2% | 626,100 |
| 2019/07/17 | 4,580 | 4,685 | 4,575 | 4,670 | +85 | +1.9% | 541,700 |
| 2019/07/16 | 4,580 | 4,615 | 4,555 | 4,585 | -25 | -0.5% | 409,300 |
| 2019/07/12 | 4,610 | 4,645 | 4,595 | 4,610 | ±0 | ±0% | 616,600 |
| 2019/07/11 | 4,610 | 4,645 | 4,585 | 4,610 | -35 | -0.8% | 508,000 |
| 2019/07/10 | 4,670 | 4,685 | 4,620 | 4,645 | -65 | -1.4% | 710,400 |
| 2019/07/09 | 4,710 | 4,740 | 4,680 | 4,710 | ±0 | ±0% | 532,300 |
| 2019/07/08 | 4,740 | 4,755 | 4,695 | 4,710 | -65 | -1.4% | 650,700 |
| 2019/07/05 | 4,815 | 4,815 | 4,750 | 4,775 | -25 | -0.5% | 410,200 |
| 2019/07/04 | 4,815 | 4,860 | 4,790 | 4,800 | -15 | -0.3% | 449,500 |
| 2019/07/03 | 4,935 | 4,940 | 4,805 | 4,815 | -180 | -3.6% | 759,300 |
| 2019/07/02 | 4,950 | 4,995 | 4,920 | 4,995 | +45 | +0.9% | 569,900 |
| 2019/07/01 | 4,900 | 4,960 | 4,840 | 4,950 | +95 | +2% | 558,200 |
| 2019/06/28 | 4,865 | 4,895 | 4,830 | 4,855 | -25 | -0.5% | 772,300 |
| 2019/06/27 | 4,830 | 4,885 | 4,805 | 4,880 | +90 | +1.9% | 499,100 |
| 2019/06/26 | 4,825 | 4,840 | 4,775 | 4,790 | -95 | -1.9% | 443,700 |
| 2019/06/25 | 4,800 | 4,920 | 4,790 | 4,885 | +100 | +2.1% | 588,200 |
| 2019/06/24 | 4,890 | 4,895 | 4,780 | 4,785 | -55 | -1.1% | 437,100 |
| 2019/06/21 | 4,865 | 4,890 | 4,820 | 4,840 | +20 | +0.4% | 795,300 |
| 2019/06/20 | 4,865 | 4,895 | 4,815 | 4,820 | -20 | -0.4% | 546,000 |
| 2019/06/19 | 4,825 | 4,895 | 4,820 | 4,840 | +60 | +1.3% | 573,900 |
| 2019/06/18 | 4,780 | 4,815 | 4,755 | 4,780 | +5 | +0.1% | 547,900 |
| 2019/06/17 | 4,765 | 4,795 | 4,715 | 4,775 | -5 | -0.1% | 471,200 |
| 2019/06/14 | 4,725 | 4,795 | 4,700 | 4,780 | +75 | +1.6% | 759,700 |
| 2019/06/13 | 4,720 | 4,740 | 4,685 | 4,705 | -25 | -0.5% | 349,100 |
| 2019/06/12 | 4,710 | 4,775 | 4,685 | 4,730 | +15 | +0.3% | 462,800 |
| 2019/06/11 | 4,720 | 4,745 | 4,690 | 4,715 | +5 | +0.1% | 356,100 |
| 2019/06/10 | 4,710 | 4,740 | 4,660 | 4,710 | +25 | +0.5% | 665,700 |
| 2019/06/07 | 4,715 | 4,730 | 4,680 | 4,685 | -5 | -0.1% | 275,300 |
| 2019/06/06 | 4,700 | 4,740 | 4,680 | 4,690 | -10 | -0.2% | 465,700 |
| 2019/06/05 | 4,650 | 4,740 | 4,650 | 4,700 | +85 | +1.8% | 487,000 |
| 2019/06/04 | 4,570 | 4,630 | 4,545 | 4,615 | +110 | +2.4% | 677,600 |
| 2019/06/03 | 4,540 | 4,565 | 4,500 | 4,505 | -105 | -2.3% | 480,900 |
| 2019/05/31 | 4,595 | 4,685 | 4,590 | 4,610 | -25 | -0.5% | 726,400 |
| 2019/05/30 | 4,540 | 4,665 | 4,525 | 4,635 | +75 | +1.6% | 419,200 |
| 2019/05/29 | 4,585 | 4,625 | 4,520 | 4,560 | -90 | -1.9% | 769,100 |
| 2019/05/28 | 4,720 | 4,780 | 4,640 | 4,650 | -70 | -1.5% | 1,074,900 |
| 2019/05/27 | 4,770 | 4,800 | 4,720 | 4,720 | -30 | -0.6% | 410,200 |
| 2019/05/24 | 4,720 | 4,760 | 4,640 | 4,750 | +25 | +0.5% | 544,000 |
| 2019/05/23 | 4,810 | 4,825 | 4,715 | 4,725 | -135 | -2.8% | 560,400 |
| 2019/05/22 | 4,805 | 4,865 | 4,795 | 4,860 | +55 | +1.1% | 665,400 |
| 2019/05/21 | 4,780 | 4,820 | 4,745 | 4,805 | -40 | -0.8% | 581,500 |
| 2019/05/20 | 4,780 | 4,875 | 4,780 | 4,845 | +115 | +2.4% | 779,400 |
| 2019/05/17 | 4,695 | 4,765 | 4,675 | 4,730 | +85 | +1.8% | 773,900 |
| 2019/05/16 | 4,575 | 4,675 | 4,535 | 4,645 | ±0 | ±0% | 980,200 |
| 2019/05/15 | 4,640 | 4,700 | 4,580 | 4,645 | ±0 | ±0% | 563,600 |
| 2019/05/14 | 4,580 | 4,700 | 4,560 | 4,645 | -45 | -1% | 588,900 |
| 2019/05/13 | 4,645 | 4,690 | 4,625 | 4,690 | +50 | +1.1% | 482,300 |
1301～
1350
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 | 546,400円 | +8.1% | +3.0% | 3.00% | 19.07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 | 278,300円 | +1.7% | -64.6% | 2.16% | 185.28倍 | 1.68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 | 235,700円 | +4.2% | -3.2% | 3.18% | 12.62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 | 200,300円 | +6.9% | +21.7% | 2.70% | 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 | 382,300円 | +7.2% | - | 1.70% | 21.59倍 | 1.11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
