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 |
|---|---|---|---|---|---|---|---|
| 2019/02/21 | 5,770 | 5,940 | 5,770 | 5,900 | +150 | +2.6% | 654,200 |
| 2019/02/20 | 5,650 | 5,780 | 5,650 | 5,750 | +100 | +1.8% | 434,800 |
| 2019/02/19 | 5,610 | 5,680 | 5,570 | 5,650 | +50 | +0.9% | 465,300 |
| 2019/02/18 | 5,550 | 5,620 | 5,470 | 5,600 | +210 | +3.9% | 473,800 |
| 2019/02/15 | 5,520 | 5,520 | 5,370 | 5,390 | -70 | -1.3% | 635,700 |
| 2019/02/14 | 5,630 | 5,670 | 5,440 | 5,460 | -170 | -3% | 622,000 |
| 2019/02/13 | 5,450 | 5,650 | 5,440 | 5,630 | +230 | +4.3% | 578,000 |
| 2019/02/12 | 5,350 | 5,450 | 5,140 | 5,400 | -30 | -0.6% | 1,039,000 |
| 2019/02/08 | 5,440 | 5,580 | 5,430 | 5,430 | -110 | -2% | 984,500 |
| 2019/02/07 | 5,670 | 5,680 | 5,530 | 5,540 | -170 | -3% | 386,500 |
| 2019/02/06 | 5,750 | 5,790 | 5,700 | 5,710 | +10 | +0.2% | 465,300 |
| 2019/02/05 | 5,750 | 5,770 | 5,690 | 5,700 | -20 | -0.3% | 328,100 |
| 2019/02/04 | 5,650 | 5,740 | 5,610 | 5,720 | +60 | +1.1% | 569,800 |
| 2019/02/01 | 5,780 | 5,850 | 5,630 | 5,660 | -120 | -2.1% | 516,400 |
| 2019/01/31 | 5,810 | 5,830 | 5,750 | 5,780 | +110 | +1.9% | 543,900 |
| 2019/01/30 | 5,740 | 5,750 | 5,660 | 5,670 | -70 | -1.2% | 445,600 |
| 2019/01/29 | 5,730 | 5,750 | 5,640 | 5,740 | +50 | +0.9% | 603,900 |
| 2019/01/28 | 5,800 | 5,810 | 5,660 | 5,690 | -80 | -1.4% | 544,900 |
| 2019/01/25 | 5,790 | 5,870 | 5,760 | 5,770 | -30 | -0.5% | 368,900 |
| 2019/01/24 | 5,860 | 5,880 | 5,770 | 5,800 | -40 | -0.7% | 326,200 |
| 2019/01/23 | 5,820 | 5,880 | 5,790 | 5,840 | -40 | -0.7% | 458,400 |
| 2019/01/22 | 5,950 | 5,970 | 5,850 | 5,880 | -70 | -1.2% | 462,600 |
| 2019/01/21 | 6,100 | 6,130 | 5,940 | 5,950 | -120 | -2% | 459,800 |
| 2019/01/18 | 5,990 | 6,100 | 5,980 | 6,070 | +110 | +1.8% | 391,900 |
| 2019/01/17 | 5,950 | 5,990 | 5,900 | 5,960 | +70 | +1.2% | 338,500 |
| 2019/01/16 | 5,890 | 5,930 | 5,850 | 5,890 | +70 | +1.2% | 434,200 |
| 2019/01/15 | 5,730 | 5,850 | 5,720 | 5,820 | +30 | +0.5% | 485,400 |
| 2019/01/11 | 5,740 | 5,850 | 5,740 | 5,790 | +30 | +0.5% | 861,200 |
| 2019/01/10 | 5,810 | 5,820 | 5,700 | 5,760 | -80 | -1.4% | 454,800 |
| 2019/01/09 | 5,850 | 5,890 | 5,790 | 5,840 | +50 | +0.9% | 426,900 |
| 2019/01/08 | 5,780 | 5,850 | 5,720 | 5,790 | +110 | +1.9% | 688,400 |
| 2019/01/07 | 5,750 | 5,820 | 5,660 | 5,680 | +90 | +1.6% | 675,800 |
| 2019/01/04 | 5,640 | 5,650 | 5,420 | 5,590 | -170 | -3% | 821,000 |
| 2018/12/28 | 5,600 | 5,770 | 5,590 | 5,760 | +150 | +2.7% | 671,000 |
| 2018/12/27 | 5,640 | 5,740 | 5,540 | 5,610 | +70 | +1.3% | 1,065,700 |
| 2018/12/26 | 5,460 | 5,630 | 5,450 | 5,540 | +80 | +1.5% | 1,042,800 |
| 2018/12/25 | 5,440 | 5,520 | 5,430 | 5,460 | -150 | -2.7% | 843,200 |
| 2018/12/21 | 5,690 | 5,720 | 5,570 | 5,610 | -100 | -1.8% | 1,119,500 |
| 2018/12/20 | 6,010 | 6,020 | 5,640 | 5,710 | -380 | -6.2% | 821,600 |
| 2018/12/19 | 6,040 | 6,100 | 5,930 | 6,090 | +90 | +1.5% | 601,600 |
| 2018/12/18 | 6,100 | 6,160 | 5,980 | 6,000 | -150 | -2.4% | 630,500 |
| 2018/12/17 | 6,110 | 6,160 | 6,050 | 6,150 | +110 | +1.8% | 384,000 |
| 2018/12/14 | 6,110 | 6,210 | 6,010 | 6,040 | -140 | -2.3% | 1,181,600 |
| 2018/12/13 | 6,200 | 6,230 | 6,010 | 6,180 | +50 | +0.8% | 519,800 |
| 2018/12/12 | 6,090 | 6,170 | 6,030 | 6,130 | +140 | +2.3% | 896,000 |
| 2018/12/11 | 6,020 | 6,050 | 5,930 | 5,990 | -70 | -1.2% | 656,700 |
| 2018/12/10 | 6,000 | 6,100 | 5,970 | 6,060 | -40 | -0.7% | 579,400 |
| 2018/12/07 | 6,050 | 6,140 | 6,050 | 6,100 | +70 | +1.2% | 465,200 |
| 2018/12/06 | 6,090 | 6,100 | 5,970 | 6,030 | -100 | -1.6% | 715,200 |
| 2018/12/05 | 6,030 | 6,170 | 5,970 | 6,130 | -60 | -1% | 606,900 |
1401～
1450
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
