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 |
|---|---|---|---|---|---|---|---|
| 2017/02/08 | 3,745 | 3,765 | 3,715 | 3,755 | +10 | +0.3% | 549,500 |
| 2017/02/07 | 3,710 | 3,770 | 3,690 | 3,745 | +30 | +0.8% | 761,900 |
| 2017/02/06 | 3,770 | 3,795 | 3,715 | 3,715 | -25 | -0.7% | 1,013,900 |
| 2017/02/03 | 4,035 | 4,125 | 3,660 | 3,740 | -305 | -7.5% | 2,075,200 |
| 2017/02/02 | 4,085 | 4,135 | 4,030 | 4,045 | -55 | -1.3% | 779,600 |
| 2017/02/01 | 4,005 | 4,105 | 4,000 | 4,100 | +65 | +1.6% | 564,300 |
| 2017/01/31 | 4,065 | 4,080 | 4,020 | 4,035 | -75 | -1.8% | 726,600 |
| 2017/01/30 | 4,075 | 4,120 | 4,070 | 4,110 | +5 | +0.1% | 565,000 |
| 2017/01/27 | 4,100 | 4,135 | 4,050 | 4,105 | +15 | +0.4% | 822,600 |
| 2017/01/26 | 3,995 | 4,095 | 3,975 | 4,090 | +150 | +3.8% | 1,054,200 |
| 2017/01/25 | 3,965 | 3,975 | 3,920 | 3,940 | +45 | +1.2% | 498,700 |
| 2017/01/24 | 3,885 | 3,935 | 3,870 | 3,895 | +5 | +0.1% | 675,700 |
| 2017/01/23 | 3,890 | 3,930 | 3,860 | 3,890 | -35 | -0.9% | 853,300 |
| 2017/01/20 | 3,910 | 3,955 | 3,900 | 3,925 | -10 | -0.3% | 643,300 |
| 2017/01/19 | 3,905 | 3,955 | 3,905 | 3,935 | +40 | +1% | 585,000 |
| 2017/01/18 | 3,910 | 3,915 | 3,845 | 3,895 | -10 | -0.3% | 778,500 |
| 2017/01/17 | 3,975 | 3,975 | 3,900 | 3,905 | -50 | -1.3% | 583,600 |
| 2017/01/16 | 3,970 | 3,995 | 3,930 | 3,955 | -45 | -1.1% | 629,600 |
| 2017/01/13 | 4,015 | 4,025 | 3,985 | 4,000 | +5 | +0.1% | 629,100 |
| 2017/01/12 | 4,000 | 4,015 | 3,940 | 3,995 | -10 | -0.2% | 666,800 |
| 2017/01/11 | 4,000 | 4,040 | 3,990 | 4,005 | +30 | +0.8% | 443,800 |
| 2017/01/10 | 3,970 | 4,050 | 3,965 | 3,975 | -30 | -0.7% | 709,100 |
| 2017/01/06 | 3,965 | 4,015 | 3,965 | 4,005 | +25 | +0.6% | 506,400 |
| 2017/01/05 | 4,045 | 4,050 | 3,965 | 3,980 | -45 | -1.1% | 639,100 |
| 2017/01/04 | 3,910 | 4,035 | 3,905 | 4,025 | +120 | +3.1% | 850,500 |
| 2016/12/30 | 3,875 | 3,925 | 3,860 | 3,905 | -10 | -0.3% | 507,200 |
| 2016/12/29 | 3,980 | 3,990 | 3,895 | 3,915 | -80 | -2% | 479,300 |
| 2016/12/28 | 3,980 | 4,015 | 3,960 | 3,995 | +15 | +0.4% | 521,900 |
| 2016/12/27 | 3,935 | 3,990 | 3,935 | 3,980 | +50 | +1.3% | 525,600 |
| 2016/12/26 | 3,975 | 3,985 | 3,925 | 3,930 | -35 | -0.9% | 602,800 |
| 2016/12/22 | 3,945 | 3,975 | 3,895 | 3,965 | +35 | +0.9% | 496,200 |
| 2016/12/21 | 3,990 | 4,000 | 3,900 | 3,930 | -40 | -1% | 855,900 |
| 2016/12/20 | 3,955 | 4,000 | 3,930 | 3,970 | ±0 | ±0% | 752,300 |
| 2016/12/19 | 3,930 | 3,970 | 3,920 | 3,970 | +45 | +1.1% | 608,800 |
| 2016/12/16 | 3,890 | 3,940 | 3,865 | 3,925 | +70 | +1.8% | 1,070,200 |
| 2016/12/15 | 3,890 | 3,905 | 3,830 | 3,855 | -20 | -0.5% | 904,800 |
| 2016/12/14 | 3,905 | 3,910 | 3,840 | 3,875 | -35 | -0.9% | 941,600 |
| 2016/12/13 | 3,855 | 3,915 | 3,840 | 3,910 | +55 | +1.4% | 712,300 |
| 2016/12/12 | 3,860 | 3,870 | 3,790 | 3,855 | +15 | +0.4% | 1,231,100 |
| 2016/12/09 | 3,890 | 3,915 | 3,820 | 3,840 | ±0 | ±0% | 1,839,300 |
| 2016/12/08 | 3,850 | 3,900 | 3,800 | 3,840 | +20 | +0.5% | 890,600 |
| 2016/12/07 | 3,845 | 3,875 | 3,795 | 3,820 | -15 | -0.4% | 910,200 |
| 2016/12/06 | 3,895 | 3,915 | 3,805 | 3,835 | -10 | -0.3% | 1,046,200 |
| 2016/12/05 | 3,880 | 3,880 | 3,830 | 3,845 | -10 | -0.3% | 1,054,600 |
| 2016/12/02 | 3,870 | 3,920 | 3,825 | 3,855 | -10 | -0.3% | 1,168,800 |
| 2016/12/01 | 3,875 | 3,935 | 3,855 | 3,865 | +60 | +1.6% | 1,543,100 |
| 2016/11/30 | 3,855 | 3,870 | 3,775 | 3,805 | -45 | -1.2% | 9,040,200 |
| 2016/11/29 | 3,830 | 3,870 | 3,810 | 3,850 | +20 | +0.5% | 1,428,500 |
| 2016/11/28 | 3,810 | 3,850 | 3,785 | 3,830 | -20 | -0.5% | 1,333,800 |
| 2016/11/25 | 3,865 | 3,890 | 3,820 | 3,850 | -20 | -0.5% | 1,387,000 |
1901～
1950
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
