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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 4,425 | 4,500 | 4,390 | 4,490 | +115 | +2.6% | 694,800 |
| 2017/11/28 | 4,340 | 4,390 | 4,325 | 4,375 | +5 | +0.1% | 490,500 |
| 2017/11/27 | 4,385 | 4,420 | 4,345 | 4,370 | +10 | +0.2% | 343,100 |
| 2017/11/24 | 4,320 | 4,370 | 4,305 | 4,360 | +15 | +0.3% | 283,600 |
| 2017/11/22 | 4,360 | 4,390 | 4,335 | 4,345 | +5 | +0.1% | 448,900 |
| 2017/11/21 | 4,375 | 4,410 | 4,340 | 4,340 | +20 | +0.5% | 451,000 |
| 2017/11/20 | 4,345 | 4,365 | 4,305 | 4,320 | -45 | -1% | 413,200 |
| 2017/11/17 | 4,435 | 4,475 | 4,345 | 4,365 | ±0 | ±0% | 663,100 |
| 2017/11/16 | 4,285 | 4,375 | 4,250 | 4,365 | +65 | +1.5% | 571,900 |
| 2017/11/15 | 4,345 | 4,345 | 4,300 | 4,300 | -55 | -1.3% | 682,100 |
| 2017/11/14 | 4,360 | 4,405 | 4,330 | 4,355 | -15 | -0.3% | 565,500 |
| 2017/11/13 | 4,385 | 4,415 | 4,365 | 4,370 | -40 | -0.9% | 482,300 |
| 2017/11/10 | 4,425 | 4,455 | 4,355 | 4,410 | -80 | -1.8% | 1,310,400 |
| 2017/11/09 | 4,500 | 4,610 | 4,410 | 4,490 | +25 | +0.6% | 1,048,500 |
| 2017/11/08 | 4,470 | 4,495 | 4,410 | 4,465 | -30 | -0.7% | 653,500 |
| 2017/11/07 | 4,310 | 4,510 | 4,255 | 4,495 | +135 | +3.1% | 962,300 |
| 2017/11/06 | 4,355 | 4,500 | 4,230 | 4,360 | +60 | +1.4% | 1,101,000 |
| 2017/11/02 | 4,305 | 4,310 | 4,255 | 4,300 | +50 | +1.2% | 654,000 |
| 2017/11/01 | 4,230 | 4,265 | 4,220 | 4,250 | +35 | +0.8% | 435,100 |
| 2017/10/31 | 4,215 | 4,225 | 4,180 | 4,215 | -10 | -0.2% | 639,600 |
| 2017/10/30 | 4,275 | 4,295 | 4,210 | 4,225 | -85 | -2% | 1,345,300 |
| 2017/10/27 | 4,255 | 4,330 | 4,245 | 4,310 | +95 | +2.3% | 730,000 |
| 2017/10/26 | 4,155 | 4,230 | 4,155 | 4,215 | +40 | +1% | 386,300 |
| 2017/10/25 | 4,200 | 4,240 | 4,165 | 4,175 | +25 | +0.6% | 561,100 |
| 2017/10/24 | 4,120 | 4,160 | 4,105 | 4,150 | +20 | +0.5% | 377,100 |
| 2017/10/23 | 4,100 | 4,135 | 4,090 | 4,130 | +80 | +2% | 633,500 |
| 2017/10/20 | 4,005 | 4,060 | 3,995 | 4,050 | +25 | +0.6% | 671,500 |
| 2017/10/19 | 3,975 | 4,030 | 3,970 | 4,025 | +60 | +1.5% | 512,600 |
| 2017/10/18 | 3,990 | 3,995 | 3,945 | 3,965 | -20 | -0.5% | 446,400 |
| 2017/10/17 | 3,950 | 3,985 | 3,940 | 3,985 | +40 | +1% | 456,100 |
| 2017/10/16 | 3,965 | 3,990 | 3,940 | 3,945 | -15 | -0.4% | 336,000 |
| 2017/10/13 | 3,980 | 4,025 | 3,890 | 3,960 | -65 | -1.6% | 1,530,800 |
| 2017/10/12 | 4,000 | 4,050 | 3,990 | 4,025 | +50 | +1.3% | 620,100 |
| 2017/10/11 | 3,960 | 3,995 | 3,955 | 3,975 | -5 | -0.1% | 537,500 |
| 2017/10/10 | 3,885 | 3,985 | 3,885 | 3,980 | +100 | +2.6% | 992,000 |
| 2017/10/06 | 3,910 | 3,925 | 3,870 | 3,880 | -30 | -0.8% | 786,200 |
| 2017/10/05 | 3,920 | 3,945 | 3,900 | 3,910 | -20 | -0.5% | 418,300 |
| 2017/10/04 | 3,960 | 3,975 | 3,910 | 3,930 | -50 | -1.3% | 561,100 |
| 2017/10/03 | 3,960 | 4,000 | 3,955 | 3,980 | +15 | +0.4% | 636,000 |
| 2017/10/02 | 3,960 | 3,985 | 3,945 | 3,965 | +5 | +0.1% | 462,700 |
| 2017/09/29 | 3,970 | 3,975 | 3,885 | 3,960 | -15 | -0.4% | 1,021,800 |
| 2017/09/28 | 3,950 | 3,980 | 3,915 | 3,975 | +15 | +0.4% | 918,100 |
| 2017/09/27 | 3,970 | 3,980 | 3,945 | 3,960 | -45 | -1.1% | 354,200 |
| 2017/09/26 | 4,015 | 4,045 | 3,995 | 4,005 | -25 | -0.6% | 502,600 |
| 2017/09/25 | 4,040 | 4,045 | 4,010 | 4,030 | +20 | +0.5% | 353,300 |
| 2017/09/22 | 4,040 | 4,040 | 3,965 | 4,010 | +10 | +0.3% | 680,400 |
| 2017/09/21 | 4,000 | 4,040 | 3,990 | 4,000 | +10 | +0.3% | 594,300 |
| 2017/09/20 | 4,035 | 4,060 | 3,980 | 3,990 | -90 | -2.2% | 615,300 |
| 2017/09/19 | 4,055 | 4,085 | 4,030 | 4,080 | +45 | +1.1% | 724,300 |
| 2017/09/15 | 4,040 | 4,065 | 4,010 | 4,035 | ±0 | ±0% | 724,300 |
1701～
1750
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
