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 |
|---|---|---|---|---|---|---|---|
| 2018/12/04 | 6,270 | 6,370 | 6,120 | 6,190 | -30 | -0.5% | 897,000 |
| 2018/12/03 | 6,300 | 6,310 | 6,190 | 6,220 | +60 | +1% | 465,300 |
| 2018/11/30 | 6,200 | 6,240 | 6,100 | 6,160 | ±0 | ±0% | 682,100 |
| 2018/11/29 | 6,300 | 6,330 | 6,140 | 6,160 | -140 | -2.2% | 486,700 |
| 2018/11/28 | 6,200 | 6,330 | 6,180 | 6,300 | +140 | +2.3% | 586,700 |
| 2018/11/27 | 6,090 | 6,180 | 6,030 | 6,160 | +160 | +2.7% | 708,700 |
| 2018/11/26 | 5,910 | 6,020 | 5,890 | 6,000 | +90 | +1.5% | 582,200 |
| 2018/11/22 | 5,860 | 5,940 | 5,830 | 5,910 | +150 | +2.6% | 472,000 |
| 2018/11/21 | 5,730 | 5,780 | 5,690 | 5,760 | -130 | -2.2% | 511,100 |
| 2018/11/20 | 5,870 | 5,930 | 5,840 | 5,890 | -80 | -1.3% | 360,500 |
| 2018/11/19 | 5,780 | 5,970 | 5,780 | 5,970 | +190 | +3.3% | 411,900 |
| 2018/11/16 | 5,790 | 5,830 | 5,740 | 5,780 | +30 | +0.5% | 427,100 |
| 2018/11/15 | 5,840 | 5,860 | 5,720 | 5,750 | -80 | -1.4% | 486,000 |
| 2018/11/14 | 5,790 | 5,860 | 5,790 | 5,830 | +30 | +0.5% | 515,100 |
| 2018/11/13 | 5,730 | 5,820 | 5,630 | 5,800 | -100 | -1.7% | 561,400 |
| 2018/11/12 | 5,800 | 5,910 | 5,740 | 5,900 | +50 | +0.9% | 419,700 |
| 2018/11/09 | 5,940 | 5,970 | 5,830 | 5,850 | -80 | -1.3% | 616,400 |
| 2018/11/08 | 5,880 | 5,970 | 5,860 | 5,930 | +150 | +2.6% | 586,600 |
| 2018/11/07 | 5,710 | 5,880 | 5,670 | 5,780 | +120 | +2.1% | 838,500 |
| 2018/11/06 | 5,750 | 5,750 | 5,580 | 5,660 | +90 | +1.6% | 753,100 |
| 2018/11/05 | 5,570 | 5,660 | 5,520 | 5,570 | -50 | -0.9% | 842,600 |
| 2018/11/02 | 5,490 | 5,700 | 5,420 | 5,620 | +190 | +3.5% | 1,005,800 |
| 2018/11/01 | 5,350 | 5,500 | 5,330 | 5,430 | +90 | +1.7% | 651,700 |
| 2018/10/31 | 5,300 | 5,370 | 5,270 | 5,340 | +60 | +1.1% | 907,600 |
| 2018/10/30 | 5,280 | 5,380 | 5,220 | 5,280 | -40 | -0.8% | 1,012,900 |
| 2018/10/29 | 5,390 | 5,460 | 5,290 | 5,320 | -70 | -1.3% | 599,400 |
| 2018/10/26 | 5,450 | 5,530 | 5,350 | 5,390 | -60 | -1.1% | 836,900 |
| 2018/10/25 | 5,680 | 5,690 | 5,430 | 5,450 | -380 | -6.5% | 854,300 |
| 2018/10/24 | 5,840 | 5,880 | 5,740 | 5,830 | +50 | +0.9% | 677,800 |
| 2018/10/23 | 5,890 | 5,900 | 5,750 | 5,780 | -190 | -3.2% | 722,500 |
| 2018/10/22 | 5,860 | 6,000 | 5,790 | 5,970 | +120 | +2.1% | 478,400 |
| 2018/10/19 | 5,770 | 5,860 | 5,730 | 5,850 | -100 | -1.7% | 666,200 |
| 2018/10/18 | 5,940 | 5,970 | 5,900 | 5,950 | -30 | -0.5% | 427,200 |
| 2018/10/17 | 6,010 | 6,100 | 5,970 | 5,980 | +20 | +0.3% | 558,400 |
| 2018/10/16 | 5,890 | 5,980 | 5,850 | 5,960 | +70 | +1.2% | 729,700 |
| 2018/10/15 | 5,850 | 5,960 | 5,830 | 5,890 | -10 | -0.2% | 667,800 |
| 2018/10/12 | 5,770 | 5,920 | 5,770 | 5,900 | +20 | +0.3% | 1,275,200 |
| 2018/10/11 | 5,940 | 6,060 | 5,820 | 5,880 | -230 | -3.8% | 872,200 |
| 2018/10/10 | 6,170 | 6,190 | 6,010 | 6,110 | -40 | -0.7% | 550,300 |
| 2018/10/09 | 6,130 | 6,220 | 6,040 | 6,150 | ±0 | ±0% | 725,400 |
| 2018/10/05 | 6,160 | 6,220 | 6,110 | 6,150 | -30 | -0.5% | 597,600 |
| 2018/10/04 | 6,240 | 6,260 | 6,130 | 6,180 | -20 | -0.3% | 885,400 |
| 2018/10/03 | 6,200 | 6,240 | 6,120 | 6,200 | -30 | -0.5% | 552,600 |
| 2018/10/02 | 6,220 | 6,270 | 6,150 | 6,230 | +110 | +1.8% | 847,600 |
| 2018/10/01 | 6,070 | 6,180 | 6,020 | 6,120 | +120 | +2% | 567,000 |
| 2018/09/28 | 6,050 | 6,130 | 5,940 | 6,000 | +50 | +0.8% | 909,900 |
| 2018/09/27 | 5,980 | 6,060 | 5,860 | 5,950 | -50 | -0.8% | 1,067,100 |
| 2018/09/26 | 5,990 | 6,070 | 5,940 | 6,000 | +10 | +0.2% | 1,115,200 |
| 2018/09/25 | 6,180 | 6,210 | 5,980 | 5,990 | -200 | -3.2% | 968,300 |
| 2018/09/21 | 6,150 | 6,220 | 6,100 | 6,190 | +140 | +2.3% | 983,500 |
1451～
1500
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
