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 |
|---|---|---|---|---|---|---|---|
| 2019/05/13 | 4,645 | 4,690 | 4,625 | 4,690 | +50 | +1.1% | 482,300 |
| 2019/05/10 | 4,620 | 4,750 | 4,595 | 4,640 | -15 | -0.3% | 854,400 |
| 2019/05/09 | 4,715 | 4,730 | 4,635 | 4,655 | -105 | -2.2% | 670,600 |
| 2019/05/08 | 4,785 | 4,810 | 4,740 | 4,760 | -90 | -1.9% | 643,400 |
| 2019/05/07 | 4,935 | 4,935 | 4,840 | 4,850 | -80 | -1.6% | 642,100 |
| 2019/04/26 | 4,920 | 4,955 | 4,860 | 4,930 | -70 | -1.4% | 787,800 |
| 2019/04/25 | 5,050 | 5,060 | 4,940 | 5,000 | -80 | -1.6% | 498,100 |
| 2019/04/24 | 5,130 | 5,140 | 5,040 | 5,080 | -30 | -0.6% | 407,100 |
| 2019/04/23 | 5,130 | 5,160 | 5,080 | 5,110 | ±0 | ±0% | 373,400 |
| 2019/04/22 | 5,100 | 5,170 | 5,080 | 5,110 | -10 | -0.2% | 332,000 |
| 2019/04/19 | 5,110 | 5,170 | 5,090 | 5,120 | +50 | +1% | 256,500 |
| 2019/04/18 | 5,110 | 5,140 | 5,060 | 5,070 | -50 | -1% | 541,900 |
| 2019/04/17 | 5,110 | 5,180 | 5,080 | 5,120 | +30 | +0.6% | 542,000 |
| 2019/04/16 | 5,100 | 5,130 | 5,060 | 5,090 | -100 | -1.9% | 522,700 |
| 2019/04/15 | 5,190 | 5,270 | 5,190 | 5,190 | +100 | +2% | 455,200 |
| 2019/04/12 | 5,110 | 5,130 | 5,030 | 5,090 | -50 | -1% | 951,000 |
| 2019/04/11 | 5,180 | 5,210 | 5,120 | 5,140 | -70 | -1.3% | 380,200 |
| 2019/04/10 | 5,190 | 5,260 | 5,180 | 5,210 | -10 | -0.2% | 530,400 |
| 2019/04/09 | 5,320 | 5,340 | 5,200 | 5,220 | -160 | -3% | 509,100 |
| 2019/04/08 | 5,380 | 5,400 | 5,290 | 5,380 | +60 | +1.1% | 684,500 |
| 2019/04/05 | 5,250 | 5,340 | 5,220 | 5,320 | +70 | +1.3% | 601,400 |
| 2019/04/04 | 5,160 | 5,250 | 5,140 | 5,250 | +140 | +2.7% | 522,600 |
| 2019/04/03 | 5,100 | 5,120 | 5,050 | 5,110 | -20 | -0.4% | 643,500 |
| 2019/04/02 | 5,220 | 5,230 | 5,100 | 5,130 | +30 | +0.6% | 570,700 |
| 2019/04/01 | 5,090 | 5,160 | 5,070 | 5,100 | +30 | +0.6% | 673,400 |
| 2019/03/29 | 5,100 | 5,130 | 5,040 | 5,070 | +10 | +0.2% | 519,400 |
| 2019/03/28 | 5,110 | 5,120 | 5,020 | 5,060 | -130 | -2.5% | 829,100 |
| 2019/03/27 | 5,160 | 5,230 | 5,140 | 5,190 | +60 | +1.2% | 857,200 |
| 2019/03/26 | 5,030 | 5,160 | 4,995 | 5,130 | +130 | +2.6% | 813,800 |
| 2019/03/25 | 5,020 | 5,040 | 4,960 | 5,000 | -120 | -2.3% | 731,600 |
| 2019/03/22 | 5,190 | 5,200 | 5,060 | 5,120 | -80 | -1.5% | 642,800 |
| 2019/03/20 | 5,180 | 5,220 | 5,160 | 5,200 | +20 | +0.4% | 499,200 |
| 2019/03/19 | 5,160 | 5,190 | 5,120 | 5,180 | ±0 | ±0% | 415,100 |
| 2019/03/18 | 5,270 | 5,280 | 5,170 | 5,180 | -30 | -0.6% | 435,100 |
| 2019/03/15 | 5,210 | 5,260 | 5,170 | 5,210 | -10 | -0.2% | 854,000 |
| 2019/03/14 | 5,270 | 5,280 | 5,160 | 5,220 | -30 | -0.6% | 577,700 |
| 2019/03/13 | 5,310 | 5,330 | 5,230 | 5,250 | -80 | -1.5% | 407,700 |
| 2019/03/12 | 5,340 | 5,400 | 5,310 | 5,330 | +90 | +1.7% | 582,000 |
| 2019/03/11 | 5,250 | 5,260 | 5,160 | 5,240 | ±0 | ±0% | 456,100 |
| 2019/03/08 | 5,350 | 5,380 | 5,200 | 5,240 | -110 | -2.1% | 1,272,500 |
| 2019/03/07 | 5,390 | 5,430 | 5,350 | 5,350 | -60 | -1.1% | 734,000 |
| 2019/03/06 | 5,420 | 5,460 | 5,380 | 5,410 | -110 | -2% | 621,800 |
| 2019/03/05 | 5,530 | 5,590 | 5,490 | 5,520 | -10 | -0.2% | 412,000 |
| 2019/03/04 | 5,690 | 5,700 | 5,520 | 5,530 | -90 | -1.6% | 579,700 |
| 2019/03/01 | 5,600 | 5,660 | 5,590 | 5,620 | ±0 | ±0% | 452,400 |
| 2019/02/28 | 5,670 | 5,690 | 5,580 | 5,620 | -20 | -0.4% | 541,100 |
| 2019/02/27 | 5,680 | 5,700 | 5,580 | 5,640 | ±0 | ±0% | 602,600 |
| 2019/02/26 | 5,820 | 5,840 | 5,640 | 5,640 | -180 | -3.1% | 705,500 |
| 2019/02/25 | 5,950 | 5,970 | 5,800 | 5,820 | -110 | -1.9% | 684,100 |
| 2019/02/22 | 5,890 | 5,970 | 5,850 | 5,930 | +30 | +0.5% | 514,600 |
1351～
1400
件表示中 / 3581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 | 542,400円 | +8.1% | +3.0% | 3.02% | 18.94倍 | 3.26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 | 277,500円 | +1.7% | -64.6% | 2.16% | 184.75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 | 234,800円 | +4.2% | -3.2% | 3.19% | 12.57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 | 199,700円 | +6.9% | +21.7% | 2.70% | 11.76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 | 382,200円 | +7.2% | - | 1.70% | 21.59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
