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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 6,050 | 6,100 | 5,980 | 6,050 | +50 | +0.8% | 780,500 |
| 2018/09/19 | 6,000 | 6,050 | 5,950 | 6,000 | +100 | +1.7% | 781,500 |
| 2018/09/18 | 5,730 | 5,930 | 5,720 | 5,900 | +190 | +3.3% | 692,300 |
| 2018/09/14 | 5,610 | 5,730 | 5,590 | 5,710 | +210 | +3.8% | 1,292,400 |
| 2018/09/13 | 5,440 | 5,510 | 5,430 | 5,500 | +120 | +2.2% | 534,400 |
| 2018/09/12 | 5,360 | 5,420 | 5,300 | 5,380 | +80 | +1.5% | 466,000 |
| 2018/09/11 | 5,280 | 5,350 | 5,260 | 5,300 | +70 | +1.3% | 388,200 |
| 2018/09/10 | 5,200 | 5,240 | 5,180 | 5,230 | +20 | +0.4% | 347,500 |
| 2018/09/07 | 5,240 | 5,240 | 5,160 | 5,210 | -30 | -0.6% | 418,300 |
| 2018/09/06 | 5,280 | 5,310 | 5,230 | 5,240 | -70 | -1.3% | 482,400 |
| 2018/09/05 | 5,330 | 5,350 | 5,280 | 5,310 | -20 | -0.4% | 367,900 |
| 2018/09/04 | 5,310 | 5,350 | 5,250 | 5,330 | +70 | +1.3% | 372,100 |
| 2018/09/03 | 5,350 | 5,350 | 5,260 | 5,260 | -40 | -0.8% | 382,100 |
| 2018/08/31 | 5,260 | 5,320 | 5,200 | 5,300 | +40 | +0.8% | 399,800 |
| 2018/08/30 | 5,340 | 5,350 | 5,220 | 5,260 | ±0 | ±0% | 622,200 |
| 2018/08/29 | 5,190 | 5,310 | 5,190 | 5,260 | +80 | +1.5% | 520,200 |
| 2018/08/28 | 5,180 | 5,230 | 5,120 | 5,180 | +80 | +1.6% | 494,100 |
| 2018/08/27 | 5,070 | 5,120 | 5,050 | 5,100 | +80 | +1.6% | 250,700 |
| 2018/08/24 | 4,980 | 5,040 | 4,965 | 5,020 | +110 | +2.2% | 288,700 |
| 2018/08/23 | 4,930 | 4,930 | 4,875 | 4,910 | +5 | +0.1% | 408,900 |
| 2018/08/22 | 4,840 | 4,920 | 4,825 | 4,905 | +90 | +1.9% | 388,600 |
| 2018/08/21 | 4,690 | 4,835 | 4,665 | 4,815 | +95 | +2% | 551,000 |
| 2018/08/20 | 4,665 | 4,740 | 4,665 | 4,720 | +40 | +0.9% | 474,600 |
| 2018/08/17 | 4,720 | 4,720 | 4,655 | 4,680 | -45 | -1% | 515,300 |
| 2018/08/16 | 4,555 | 4,735 | 4,545 | 4,725 | +10 | +0.2% | 721,600 |
| 2018/08/15 | 4,780 | 4,820 | 4,680 | 4,715 | -10 | -0.2% | 399,100 |
| 2018/08/14 | 4,660 | 4,725 | 4,595 | 4,725 | +65 | +1.4% | 696,200 |
| 2018/08/13 | 4,840 | 4,865 | 4,660 | 4,660 | -235 | -4.8% | 709,700 |
| 2018/08/10 | 4,980 | 4,980 | 4,875 | 4,895 | -45 | -0.9% | 626,900 |
| 2018/08/09 | 4,905 | 4,975 | 4,900 | 4,940 | +30 | +0.6% | 327,500 |
| 2018/08/08 | 4,885 | 4,970 | 4,880 | 4,910 | +35 | +0.7% | 504,300 |
| 2018/08/07 | 4,910 | 4,920 | 4,830 | 4,875 | -35 | -0.7% | 481,600 |
| 2018/08/06 | 5,080 | 5,090 | 4,900 | 4,910 | -230 | -4.5% | 618,200 |
| 2018/08/03 | 5,150 | 5,190 | 5,120 | 5,140 | +30 | +0.6% | 579,600 |
| 2018/08/02 | 5,120 | 5,190 | 5,090 | 5,110 | ±0 | ±0% | 300,300 |
| 2018/08/01 | 5,010 | 5,150 | 5,000 | 5,110 | +115 | +2.3% | 575,400 |
| 2018/07/31 | 4,900 | 5,020 | 4,885 | 4,995 | +55 | +1.1% | 535,100 |
| 2018/07/30 | 5,010 | 5,050 | 4,935 | 4,940 | -70 | -1.4% | 420,700 |
| 2018/07/27 | 5,120 | 5,120 | 4,975 | 5,010 | -120 | -2.3% | 573,800 |
| 2018/07/26 | 5,210 | 5,270 | 5,110 | 5,130 | +20 | +0.4% | 518,900 |
| 2018/07/25 | 5,090 | 5,120 | 5,060 | 5,110 | +90 | +1.8% | 308,300 |
| 2018/07/24 | 5,050 | 5,060 | 5,010 | 5,020 | +20 | +0.4% | 305,900 |
| 2018/07/23 | 5,040 | 5,050 | 4,980 | 5,000 | -70 | -1.4% | 453,000 |
| 2018/07/20 | 5,060 | 5,130 | 5,010 | 5,070 | ±0 | ±0% | 540,700 |
| 2018/07/19 | 5,140 | 5,140 | 5,060 | 5,070 | -70 | -1.4% | 360,200 |
| 2018/07/18 | 5,230 | 5,240 | 5,140 | 5,140 | -20 | -0.4% | 304,600 |
| 2018/07/17 | 5,210 | 5,240 | 5,160 | 5,160 | -20 | -0.4% | 432,500 |
| 2018/07/13 | 5,140 | 5,260 | 5,110 | 5,180 | +70 | +1.4% | 617,600 |
| 2018/07/12 | 5,060 | 5,160 | 5,060 | 5,110 | +70 | +1.4% | 487,600 |
| 2018/07/11 | 5,070 | 5,110 | 4,945 | 5,040 | -80 | -1.6% | 506,200 |
1501～
1550
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
