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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 5,170 | 5,180 | 5,070 | 5,120 | ±0 | ±0% | 420,100 |
| 2018/07/09 | 5,020 | 5,160 | 5,010 | 5,120 | +90 | +1.8% | 360,800 |
| 2018/07/06 | 4,915 | 5,040 | 4,900 | 5,030 | +95 | +1.9% | 570,500 |
| 2018/07/05 | 4,955 | 5,040 | 4,875 | 4,935 | -20 | -0.4% | 623,400 |
| 2018/07/04 | 4,970 | 5,020 | 4,935 | 4,955 | -55 | -1.1% | 505,200 |
| 2018/07/03 | 5,020 | 5,090 | 4,955 | 5,010 | -30 | -0.6% | 621,500 |
| 2018/07/02 | 5,160 | 5,200 | 5,030 | 5,040 | -130 | -2.5% | 461,400 |
| 2018/06/29 | 5,220 | 5,240 | 5,140 | 5,170 | -40 | -0.8% | 559,000 |
| 2018/06/28 | 5,240 | 5,250 | 5,090 | 5,210 | -60 | -1.1% | 590,000 |
| 2018/06/27 | 5,320 | 5,330 | 5,220 | 5,270 | -10 | -0.2% | 439,200 |
| 2018/06/26 | 5,140 | 5,300 | 5,060 | 5,280 | +60 | +1.1% | 538,900 |
| 2018/06/25 | 5,200 | 5,260 | 5,130 | 5,220 | +60 | +1.2% | 531,300 |
| 2018/06/22 | 5,050 | 5,200 | 5,010 | 5,160 | +90 | +1.8% | 534,900 |
| 2018/06/21 | 5,010 | 5,090 | 5,000 | 5,070 | +50 | +1% | 378,400 |
| 2018/06/20 | 4,970 | 5,040 | 4,955 | 5,020 | ±0 | ±0% | 663,500 |
| 2018/06/19 | 5,040 | 5,100 | 5,020 | 5,020 | -100 | -2% | 450,400 |
| 2018/06/18 | 5,100 | 5,130 | 5,070 | 5,120 | -30 | -0.6% | 331,700 |
| 2018/06/15 | 5,140 | 5,200 | 5,110 | 5,150 | +60 | +1.2% | 548,500 |
| 2018/06/14 | 5,080 | 5,130 | 5,070 | 5,090 | -50 | -1% | 464,500 |
| 2018/06/13 | 5,110 | 5,180 | 5,080 | 5,140 | +10 | +0.2% | 393,300 |
| 2018/06/12 | 5,020 | 5,260 | 5,010 | 5,130 | -30 | -0.6% | 720,500 |
| 2018/06/11 | 5,310 | 5,320 | 5,160 | 5,160 | -80 | -1.5% | 509,500 |
| 2018/06/08 | 5,290 | 5,320 | 5,220 | 5,240 | -10 | -0.2% | 925,300 |
| 2018/06/07 | 5,250 | 5,310 | 5,230 | 5,250 | +50 | +1% | 570,500 |
| 2018/06/06 | 5,160 | 5,220 | 5,110 | 5,200 | +40 | +0.8% | 477,700 |
| 2018/06/05 | 5,180 | 5,250 | 5,130 | 5,160 | -20 | -0.4% | 566,100 |
| 2018/06/04 | 5,170 | 5,250 | 5,170 | 5,180 | +80 | +1.6% | 377,200 |
| 2018/06/01 | 5,130 | 5,200 | 5,080 | 5,100 | -20 | -0.4% | 574,600 |
| 2018/05/31 | 5,190 | 5,190 | 5,110 | 5,120 | -20 | -0.4% | 1,321,600 |
| 2018/05/30 | 5,140 | 5,180 | 5,110 | 5,140 | -130 | -2.5% | 700,300 |
| 2018/05/29 | 5,230 | 5,280 | 5,200 | 5,270 | -30 | -0.6% | 469,600 |
| 2018/05/28 | 5,230 | 5,350 | 5,210 | 5,300 | +140 | +2.7% | 551,000 |
| 2018/05/25 | 5,060 | 5,180 | 5,060 | 5,160 | +100 | +2% | 306,700 |
| 2018/05/24 | 5,120 | 5,150 | 5,040 | 5,060 | -60 | -1.2% | 391,500 |
| 2018/05/23 | 5,130 | 5,200 | 5,090 | 5,120 | -50 | -1% | 452,400 |
| 2018/05/22 | 5,160 | 5,190 | 5,120 | 5,170 | +10 | +0.2% | 359,500 |
| 2018/05/21 | 5,080 | 5,190 | 5,080 | 5,160 | +80 | +1.6% | 367,800 |
| 2018/05/18 | 4,985 | 5,110 | 4,965 | 5,080 | +120 | +2.4% | 531,900 |
| 2018/05/17 | 4,920 | 4,990 | 4,900 | 4,960 | +40 | +0.8% | 528,400 |
| 2018/05/16 | 4,930 | 4,965 | 4,905 | 4,920 | -10 | -0.2% | 472,400 |
| 2018/05/15 | 4,945 | 4,970 | 4,915 | 4,930 | +15 | +0.3% | 523,800 |
| 2018/05/14 | 4,770 | 4,950 | 4,680 | 4,915 | -85 | -1.7% | 1,085,900 |
| 2018/05/11 | 4,915 | 5,040 | 4,895 | 5,000 | +85 | +1.7% | 688,800 |
| 2018/05/10 | 4,840 | 4,935 | 4,835 | 4,915 | +60 | +1.2% | 343,600 |
| 2018/05/09 | 4,860 | 4,870 | 4,810 | 4,855 | +35 | +0.7% | 397,700 |
| 2018/05/08 | 4,790 | 4,880 | 4,760 | 4,820 | +5 | +0.1% | 467,700 |
| 2018/05/07 | 4,895 | 4,895 | 4,810 | 4,815 | -65 | -1.3% | 540,200 |
| 2018/05/02 | 4,910 | 4,910 | 4,845 | 4,880 | -45 | -0.9% | 475,300 |
| 2018/05/01 | 4,880 | 4,940 | 4,870 | 4,925 | +50 | +1% | 599,400 |
| 2018/04/27 | 4,910 | 4,930 | 4,835 | 4,875 | -35 | -0.7% | 683,800 |
1551～
1600
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
