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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 3,265 | 3,300 | 3,265 | 3,285 | +35 | +1.1% | 907,900 |
| 2017/04/19 | 3,200 | 3,270 | 3,195 | 3,250 | +20 | +0.6% | 687,200 |
| 2017/04/18 | 3,265 | 3,290 | 3,210 | 3,230 | -15 | -0.5% | 680,700 |
| 2017/04/17 | 3,220 | 3,250 | 3,210 | 3,245 | -10 | -0.3% | 701,500 |
| 2017/04/14 | 3,400 | 3,405 | 3,235 | 3,255 | -90 | -2.7% | 1,456,700 |
| 2017/04/13 | 3,245 | 3,345 | 3,235 | 3,345 | +90 | +2.8% | 1,542,400 |
| 2017/04/12 | 3,250 | 3,285 | 3,235 | 3,255 | -25 | -0.8% | 1,005,800 |
| 2017/04/11 | 3,255 | 3,285 | 3,240 | 3,280 | +40 | +1.2% | 854,400 |
| 2017/04/10 | 3,225 | 3,250 | 3,220 | 3,240 | +30 | +0.9% | 597,100 |
| 2017/04/07 | 3,240 | 3,265 | 3,175 | 3,210 | -5 | -0.2% | 1,238,300 |
| 2017/04/06 | 3,260 | 3,270 | 3,205 | 3,215 | -45 | -1.4% | 1,000,700 |
| 2017/04/05 | 3,290 | 3,305 | 3,255 | 3,260 | -20 | -0.6% | 793,800 |
| 2017/04/04 | 3,360 | 3,365 | 3,260 | 3,280 | -55 | -1.6% | 1,315,200 |
| 2017/04/03 | 3,260 | 3,360 | 3,245 | 3,335 | +95 | +2.9% | 1,410,900 |
| 2017/03/31 | 3,270 | 3,305 | 3,240 | 3,240 | -15 | -0.5% | 1,201,400 |
| 2017/03/30 | 3,280 | 3,305 | 3,245 | 3,255 | -35 | -1.1% | 596,000 |
| 2017/03/29 | 3,315 | 3,320 | 3,265 | 3,290 | +5 | +0.2% | 1,285,900 |
| 2017/03/28 | 3,335 | 3,335 | 3,265 | 3,285 | -5 | -0.2% | 1,248,000 |
| 2017/03/27 | 3,320 | 3,345 | 3,275 | 3,290 | -75 | -2.2% | 906,300 |
| 2017/03/24 | 3,365 | 3,390 | 3,345 | 3,365 | -5 | -0.1% | 901,300 |
| 2017/03/23 | 3,380 | 3,390 | 3,355 | 3,370 | -10 | -0.3% | 681,600 |
| 2017/03/22 | 3,390 | 3,420 | 3,370 | 3,380 | -70 | -2% | 851,200 |
| 2017/03/21 | 3,450 | 3,535 | 3,420 | 3,450 | -20 | -0.6% | 1,312,400 |
| 2017/03/17 | 3,445 | 3,480 | 3,445 | 3,470 | -5 | -0.1% | 881,700 |
| 2017/03/16 | 3,450 | 3,500 | 3,445 | 3,475 | -25 | -0.7% | 880,100 |
| 2017/03/15 | 3,500 | 3,505 | 3,455 | 3,500 | -30 | -0.8% | 771,300 |
| 2017/03/14 | 3,535 | 3,550 | 3,520 | 3,530 | -10 | -0.3% | 723,400 |
| 2017/03/13 | 3,510 | 3,550 | 3,505 | 3,540 | +20 | +0.6% | 744,700 |
| 2017/03/10 | 3,415 | 3,530 | 3,415 | 3,520 | +40 | +1.1% | 2,328,800 |
| 2017/03/09 | 3,480 | 3,490 | 3,455 | 3,480 | +30 | +0.9% | 1,024,000 |
| 2017/03/08 | 3,505 | 3,520 | 3,445 | 3,450 | -95 | -2.7% | 1,525,200 |
| 2017/03/07 | 3,525 | 3,570 | 3,515 | 3,545 | -10 | -0.3% | 989,600 |
| 2017/03/06 | 3,545 | 3,580 | 3,535 | 3,555 | +30 | +0.9% | 832,700 |
| 2017/03/03 | 3,565 | 3,580 | 3,500 | 3,525 | -60 | -1.7% | 1,458,200 |
| 2017/03/02 | 3,660 | 3,665 | 3,575 | 3,585 | -45 | -1.2% | 1,737,900 |
| 2017/03/01 | 3,665 | 3,665 | 3,600 | 3,630 | +10 | +0.3% | 1,367,300 |
| 2017/02/28 | 3,695 | 3,710 | 3,595 | 3,620 | -75 | -2% | 1,787,600 |
| 2017/02/27 | 3,675 | 3,700 | 3,660 | 3,695 | -10 | -0.3% | 816,900 |
| 2017/02/24 | 3,720 | 3,735 | 3,670 | 3,705 | -70 | -1.9% | 939,400 |
| 2017/02/23 | 3,810 | 3,830 | 3,765 | 3,775 | -25 | -0.7% | 762,100 |
| 2017/02/22 | 3,865 | 3,880 | 3,765 | 3,800 | -65 | -1.7% | 1,112,300 |
| 2017/02/21 | 3,915 | 3,920 | 3,855 | 3,865 | -50 | -1.3% | 647,300 |
| 2017/02/20 | 3,910 | 3,930 | 3,875 | 3,915 | -35 | -0.9% | 509,200 |
| 2017/02/17 | 3,935 | 3,960 | 3,900 | 3,950 | ±0 | ±0% | 549,400 |
| 2017/02/16 | 3,975 | 3,975 | 3,920 | 3,950 | -30 | -0.8% | 775,900 |
| 2017/02/15 | 3,960 | 3,985 | 3,950 | 3,980 | +55 | +1.4% | 626,900 |
| 2017/02/14 | 3,940 | 3,985 | 3,920 | 3,925 | -20 | -0.5% | 890,500 |
| 2017/02/13 | 3,905 | 3,945 | 3,900 | 3,945 | +95 | +2.5% | 882,700 |
| 2017/02/10 | 3,800 | 3,855 | 3,770 | 3,850 | +100 | +2.7% | 1,133,200 |
| 2017/02/09 | 3,750 | 3,775 | 3,730 | 3,750 | -5 | -0.1% | 588,500 |
1851～
1900
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
