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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 3,805 | 3,865 | 3,785 | 3,825 | +30 | +0.8% | 850,100 |
| 2018/02/13 | 3,920 | 3,960 | 3,780 | 3,795 | -65 | -1.7% | 832,400 |
| 2018/02/09 | 3,885 | 3,915 | 3,820 | 3,860 | -175 | -4.3% | 1,162,800 |
| 2018/02/08 | 4,040 | 4,090 | 3,975 | 4,035 | -10 | -0.2% | 748,000 |
| 2018/02/07 | 4,130 | 4,205 | 4,035 | 4,045 | +20 | +0.5% | 1,153,900 |
| 2018/02/06 | 4,125 | 4,150 | 3,915 | 4,025 | -300 | -6.9% | 1,663,800 |
| 2018/02/05 | 4,450 | 4,450 | 4,310 | 4,325 | -150 | -3.4% | 878,600 |
| 2018/02/02 | 4,535 | 4,550 | 4,455 | 4,475 | -95 | -2.1% | 444,500 |
| 2018/02/01 | 4,515 | 4,575 | 4,485 | 4,570 | +125 | +2.8% | 479,600 |
| 2018/01/31 | 4,500 | 4,525 | 4,435 | 4,445 | -40 | -0.9% | 509,100 |
| 2018/01/30 | 4,595 | 4,630 | 4,470 | 4,485 | -150 | -3.2% | 553,600 |
| 2018/01/29 | 4,610 | 4,685 | 4,610 | 4,635 | +40 | +0.9% | 451,600 |
| 2018/01/26 | 4,575 | 4,655 | 4,565 | 4,595 | +75 | +1.7% | 546,200 |
| 2018/01/25 | 4,580 | 4,610 | 4,510 | 4,520 | -100 | -2.2% | 597,500 |
| 2018/01/24 | 4,665 | 4,695 | 4,610 | 4,620 | -65 | -1.4% | 390,800 |
| 2018/01/23 | 4,615 | 4,685 | 4,605 | 4,685 | +65 | +1.4% | 415,200 |
| 2018/01/22 | 4,660 | 4,675 | 4,600 | 4,620 | -40 | -0.9% | 313,700 |
| 2018/01/19 | 4,730 | 4,730 | 4,650 | 4,660 | -75 | -1.6% | 505,600 |
| 2018/01/18 | 4,755 | 4,805 | 4,720 | 4,735 | +20 | +0.4% | 981,200 |
| 2018/01/17 | 4,675 | 4,720 | 4,670 | 4,715 | -5 | -0.1% | 511,300 |
| 2018/01/16 | 4,650 | 4,735 | 4,635 | 4,720 | +65 | +1.4% | 307,000 |
| 2018/01/15 | 4,635 | 4,695 | 4,635 | 4,655 | +75 | +1.6% | 592,800 |
| 2018/01/12 | 4,635 | 4,660 | 4,570 | 4,580 | -60 | -1.3% | 676,100 |
| 2018/01/11 | 4,670 | 4,670 | 4,620 | 4,640 | -25 | -0.5% | 339,000 |
| 2018/01/10 | 4,725 | 4,730 | 4,640 | 4,665 | -65 | -1.4% | 269,600 |
| 2018/01/09 | 4,770 | 4,805 | 4,715 | 4,730 | +10 | +0.2% | 435,500 |
| 2018/01/05 | 4,695 | 4,720 | 4,690 | 4,720 | +55 | +1.2% | 511,400 |
| 2018/01/04 | 4,515 | 4,675 | 4,485 | 4,665 | +170 | +3.8% | 650,200 |
| 2017/12/29 | 4,510 | 4,540 | 4,485 | 4,495 | ±0 | ±0% | 279,400 |
| 2017/12/28 | 4,545 | 4,555 | 4,485 | 4,495 | -30 | -0.7% | 216,900 |
| 2017/12/27 | 4,510 | 4,530 | 4,490 | 4,525 | +5 | +0.1% | 259,900 |
| 2017/12/26 | 4,525 | 4,540 | 4,505 | 4,520 | -5 | -0.1% | 188,900 |
| 2017/12/25 | 4,480 | 4,545 | 4,460 | 4,525 | +35 | +0.8% | 215,200 |
| 2017/12/22 | 4,525 | 4,525 | 4,480 | 4,490 | -30 | -0.7% | 394,100 |
| 2017/12/21 | 4,530 | 4,530 | 4,480 | 4,520 | -25 | -0.6% | 304,200 |
| 2017/12/20 | 4,525 | 4,550 | 4,485 | 4,545 | +30 | +0.7% | 412,500 |
| 2017/12/19 | 4,555 | 4,575 | 4,515 | 4,515 | -25 | -0.6% | 323,900 |
| 2017/12/18 | 4,490 | 4,555 | 4,485 | 4,540 | +90 | +2% | 524,700 |
| 2017/12/15 | 4,505 | 4,540 | 4,435 | 4,450 | -30 | -0.7% | 560,900 |
| 2017/12/14 | 4,480 | 4,530 | 4,475 | 4,480 | -10 | -0.2% | 449,500 |
| 2017/12/13 | 4,570 | 4,570 | 4,475 | 4,490 | -70 | -1.5% | 456,500 |
| 2017/12/12 | 4,625 | 4,625 | 4,550 | 4,560 | -65 | -1.4% | 497,000 |
| 2017/12/11 | 4,565 | 4,625 | 4,540 | 4,625 | +45 | +1% | 578,700 |
| 2017/12/08 | 4,490 | 4,590 | 4,490 | 4,580 | +130 | +2.9% | 1,446,300 |
| 2017/12/07 | 4,375 | 4,455 | 4,375 | 4,450 | +95 | +2.2% | 852,800 |
| 2017/12/06 | 4,475 | 4,490 | 4,335 | 4,355 | -140 | -3.1% | 1,007,000 |
| 2017/12/05 | 4,510 | 4,520 | 4,475 | 4,495 | -15 | -0.3% | 478,000 |
| 2017/12/04 | 4,560 | 4,570 | 4,500 | 4,510 | -25 | -0.6% | 490,900 |
| 2017/12/01 | 4,560 | 4,620 | 4,490 | 4,535 | +35 | +0.8% | 583,000 |
| 2017/11/30 | 4,535 | 4,535 | 4,440 | 4,500 | +10 | +0.2% | 860,700 |
1651～
1700
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
