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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,997 | 5,059 | 4,963 | 5,000 | +60 | +1.2% | 807,700 |
| 2024/06/25 | 4,950 | 4,977 | 4,913 | 4,940 | -26 | -0.5% | 716,000 |
| 2024/06/24 | 4,954 | 4,994 | 4,902 | 4,966 | +82 | +1.7% | 1,000,100 |
| 2024/06/21 | 4,877 | 4,911 | 4,845 | 4,884 | +47 | +1% | 1,178,800 |
| 2024/06/20 | 4,869 | 4,887 | 4,762 | 4,837 | +5 | +0.1% | 962,000 |
| 2024/06/19 | 4,800 | 4,856 | 4,772 | 4,832 | +60 | +1.3% | 964,900 |
| 2024/06/18 | 4,737 | 4,793 | 4,699 | 4,772 | +175 | +3.8% | 1,467,700 |
| 2024/06/17 | 4,571 | 4,597 | 4,515 | 4,597 | +72 | +1.6% | 1,010,200 |
| 2024/06/14 | 4,518 | 4,581 | 4,518 | 4,525 | -16 | -0.4% | 1,452,700 |
| 2024/06/13 | 4,599 | 4,616 | 4,527 | 4,541 | -46 | -1% | 929,000 |
| 2024/06/12 | 4,656 | 4,665 | 4,572 | 4,587 | -101 | -2.2% | 898,200 |
| 2024/06/11 | 4,643 | 4,729 | 4,612 | 4,688 | +67 | +1.4% | 786,900 |
| 2024/06/10 | 4,660 | 4,671 | 4,610 | 4,621 | -46 | -1% | 796,000 |
| 2024/06/07 | 4,653 | 4,683 | 4,596 | 4,667 | -16 | -0.3% | 1,042,200 |
| 2024/06/06 | 4,652 | 4,745 | 4,643 | 4,683 | +15 | +0.3% | 977,900 |
| 2024/06/05 | 4,779 | 4,782 | 4,632 | 4,668 | -144 | -3% | 1,257,800 |
| 2024/06/04 | 4,620 | 4,826 | 4,620 | 4,812 | +192 | +4.2% | 2,267,400 |
| 2024/06/03 | 4,699 | 4,761 | 4,613 | 4,620 | +261 | +6% | 2,414,500 |
| 2024/05/31 | 4,364 | 4,408 | 4,334 | 4,359 | +50 | +1.2% | 1,617,300 |
| 2024/05/30 | 4,490 | 4,498 | 4,289 | 4,309 | -225 | -5% | 1,346,300 |
| 2024/05/29 | 4,530 | 4,584 | 4,482 | 4,534 | +100 | +2.3% | 1,206,200 |
| 2024/05/28 | 4,448 | 4,476 | 4,420 | 4,434 | +6 | +0.1% | 737,600 |
| 2024/05/27 | 4,468 | 4,497 | 4,388 | 4,428 | -40 | -0.9% | 1,062,600 |
| 2024/05/24 | 4,447 | 4,528 | 4,418 | 4,468 | -49 | -1.1% | 930,600 |
| 2024/05/23 | 4,558 | 4,558 | 4,490 | 4,517 | -41 | -0.9% | 1,013,400 |
| 2024/05/22 | 4,641 | 4,641 | 4,517 | 4,558 | -131 | -2.8% | 1,359,300 |
| 2024/05/21 | 4,775 | 4,779 | 4,680 | 4,689 | -93 | -1.9% | 1,417,700 |
| 2024/05/20 | 4,769 | 4,884 | 4,708 | 4,782 | +70 | +1.5% | 1,267,100 |
| 2024/05/17 | 4,695 | 4,747 | 4,641 | 4,712 | +1 | ±0% | 1,426,900 |
| 2024/05/16 | 4,822 | 4,860 | 4,705 | 4,711 | -176 | -3.6% | 1,974,400 |
| 2024/05/15 | 5,185 | 5,210 | 4,882 | 4,887 | -308 | -5.9% | 1,629,200 |
| 2024/05/14 | 5,200 | 5,258 | 5,160 | 5,195 | -325 | -5.9% | 1,744,600 |
| 2024/05/13 | 5,520 | 5,538 | 5,446 | 5,520 | +8 | +0.1% | 762,300 |
| 2024/05/10 | 5,436 | 5,550 | 5,421 | 5,512 | +46 | +0.8% | 846,300 |
| 2024/05/09 | 5,350 | 5,510 | 5,350 | 5,466 | +113 | +2.1% | 609,400 |
| 2024/05/08 | 5,397 | 5,422 | 5,348 | 5,353 | -68 | -1.3% | 536,800 |
| 2024/05/07 | 5,378 | 5,444 | 5,361 | 5,421 | +36 | +0.7% | 587,000 |
| 2024/05/02 | 5,370 | 5,407 | 5,350 | 5,385 | -4 | -0.1% | 398,000 |
| 2024/05/01 | 5,355 | 5,418 | 5,348 | 5,389 | -13 | -0.2% | 662,600 |
| 2024/04/30 | 5,550 | 5,553 | 5,367 | 5,402 | -74 | -1.4% | 670,000 |
| 2024/04/26 | 5,445 | 5,505 | 5,425 | 5,476 | -22 | -0.4% | 650,100 |
| 2024/04/25 | 5,547 | 5,561 | 5,496 | 5,498 | -61 | -1.1% | 491,900 |
| 2024/04/24 | 5,631 | 5,692 | 5,546 | 5,559 | -30 | -0.5% | 538,900 |
| 2024/04/23 | 5,561 | 5,649 | 5,551 | 5,589 | +38 | +0.7% | 556,200 |
| 2024/04/22 | 5,532 | 5,580 | 5,482 | 5,551 | +119 | +2.2% | 406,600 |
| 2024/04/19 | 5,492 | 5,499 | 5,366 | 5,432 | -130 | -2.3% | 713,600 |
| 2024/04/18 | 5,513 | 5,627 | 5,513 | 5,562 | +49 | +0.9% | 560,600 |
| 2024/04/17 | 5,502 | 5,589 | 5,431 | 5,513 | +27 | +0.5% | 510,000 |
| 2024/04/16 | 5,420 | 5,491 | 5,380 | 5,486 | +11 | +0.2% | 450,400 |
| 2024/04/15 | 5,429 | 5,475 | 5,404 | 5,475 | -32 | -0.6% | 354,100 |
101～
150
件表示中 / 3585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 | 548,600円 | +8.1% | +3.0% | 2.99% | 19.15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 | 275,000円 | +1.7% | -64.6% | 2.18% | 183.09倍 | 1.66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 | 232,500円 | +4.2% | -3.2% | 3.23% | 12.44倍 | 1.23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 |
| レゾナックＨＤ | 396,600円 | +7.2% | - | 1.64% | 22.40倍 | 1.16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 |
| クラレ | 202,100円 | +6.9% | +21.7% | 2.67% | 11.90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 |
市場注目の銘柄
チャート関連のコラム
