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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 5,573 | 5,594 | 5,505 | 5,507 | -34 | -0.6% | 533,900 |
| 2024/04/11 | 5,480 | 5,545 | 5,415 | 5,541 | +16 | +0.3% | 411,300 |
| 2024/04/10 | 5,600 | 5,645 | 5,502 | 5,525 | -95 | -1.7% | 523,900 |
| 2024/04/09 | 5,630 | 5,647 | 5,596 | 5,620 | -24 | -0.4% | 634,600 |
| 2024/04/08 | 5,654 | 5,676 | 5,608 | 5,644 | +2 | ±0% | 316,100 |
| 2024/04/05 | 5,620 | 5,676 | 5,602 | 5,642 | -76 | -1.3% | 412,100 |
| 2024/04/04 | 5,700 | 5,800 | 5,679 | 5,718 | +68 | +1.2% | 545,400 |
| 2024/04/03 | 5,763 | 5,763 | 5,640 | 5,650 | -100 | -1.7% | 555,900 |
| 2024/04/02 | 5,725 | 5,778 | 5,687 | 5,750 | -30 | -0.5% | 420,200 |
| 2024/04/01 | 5,799 | 5,809 | 5,737 | 5,780 | +55 | +1% | 370,500 |
| 2024/03/29 | 5,744 | 5,778 | 5,704 | 5,725 | +10 | +0.2% | 777,700 |
| 2024/03/28 | 5,799 | 5,811 | 5,695 | 5,715 | -164 | -2.8% | 475,400 |
| 2024/03/27 | 5,839 | 5,960 | 5,825 | 5,879 | +9 | +0.2% | 655,800 |
| 2024/03/26 | 5,845 | 5,899 | 5,821 | 5,870 | -45 | -0.8% | 583,200 |
| 2024/03/25 | 6,047 | 6,055 | 5,883 | 5,915 | -152 | -2.5% | 527,900 |
| 2024/03/22 | 6,067 | 6,123 | 6,039 | 6,067 | -43 | -0.7% | 440,300 |
| 2024/03/21 | 6,108 | 6,153 | 6,080 | 6,110 | +110 | +1.8% | 419,500 |
| 2024/03/19 | 5,987 | 6,005 | 5,914 | 6,000 | +2 | ±0% | 323,400 |
| 2024/03/18 | 5,951 | 6,019 | 5,897 | 5,998 | +116 | +2% | 409,500 |
| 2024/03/15 | 5,881 | 5,921 | 5,845 | 5,882 | -97 | -1.6% | 516,300 |
| 2024/03/14 | 5,869 | 5,994 | 5,843 | 5,979 | +133 | +2.3% | 576,000 |
| 2024/03/13 | 5,850 | 5,880 | 5,792 | 5,846 | +9 | +0.2% | 617,400 |
| 2024/03/12 | 5,800 | 5,878 | 5,722 | 5,837 | -37 | -0.6% | 912,900 |
| 2024/03/11 | 6,024 | 6,061 | 5,835 | 5,874 | -221 | -3.6% | 718,300 |
| 2024/03/08 | 6,064 | 6,179 | 6,045 | 6,095 | +49 | +0.8% | 1,259,700 |
| 2024/03/07 | 6,119 | 6,129 | 6,021 | 6,046 | -60 | -1% | 772,000 |
| 2024/03/06 | 6,025 | 6,163 | 6,010 | 6,106 | +37 | +0.6% | 1,013,400 |
| 2024/03/05 | 6,180 | 6,214 | 6,069 | 6,069 | -134 | -2.2% | 536,300 |
| 2024/03/04 | 6,322 | 6,349 | 6,187 | 6,203 | -45 | -0.7% | 386,900 |
| 2024/03/01 | 6,230 | 6,296 | 6,159 | 6,248 | -5 | -0.1% | 436,600 |
| 2024/02/29 | 6,229 | 6,368 | 6,220 | 6,253 | -15 | -0.2% | 832,300 |
| 2024/02/28 | 6,288 | 6,300 | 6,180 | 6,268 | +36 | +0.6% | 297,500 |
| 2024/02/27 | 6,200 | 6,276 | 6,185 | 6,232 | -22 | -0.4% | 392,600 |
| 2024/02/26 | 6,359 | 6,393 | 6,226 | 6,254 | -15 | -0.2% | 348,400 |
| 2024/02/22 | 6,266 | 6,300 | 6,199 | 6,269 | -28 | -0.4% | 515,400 |
| 2024/02/21 | 6,350 | 6,350 | 6,260 | 6,297 | +15 | +0.2% | 352,900 |
| 2024/02/20 | 6,217 | 6,314 | 6,208 | 6,282 | +45 | +0.7% | 380,300 |
| 2024/02/19 | 6,229 | 6,305 | 6,178 | 6,237 | -33 | -0.5% | 255,700 |
| 2024/02/16 | 6,089 | 6,374 | 6,083 | 6,270 | +93 | +1.5% | 514,300 |
| 2024/02/15 | 6,291 | 6,328 | 6,159 | 6,177 | -46 | -0.7% | 459,700 |
| 2024/02/14 | 6,234 | 6,299 | 6,142 | 6,223 | +21 | +0.3% | 542,700 |
| 2024/02/13 | 6,163 | 6,284 | 6,087 | 6,202 | +39 | +0.6% | 533,600 |
| 2024/02/09 | 6,267 | 6,278 | 6,148 | 6,163 | -59 | -0.9% | 764,300 |
| 2024/02/08 | 6,137 | 6,275 | 6,100 | 6,222 | +80 | +1.3% | 650,300 |
| 2024/02/07 | 6,130 | 6,167 | 6,095 | 6,142 | +32 | +0.5% | 336,500 |
| 2024/02/06 | 6,122 | 6,158 | 6,050 | 6,110 | -46 | -0.7% | 528,800 |
| 2024/02/05 | 6,050 | 6,189 | 6,047 | 6,156 | +136 | +2.3% | 482,600 |
| 2024/02/02 | 5,997 | 6,126 | 5,961 | 6,020 | +178 | +3% | 668,900 |
| 2024/02/01 | 5,914 | 5,914 | 5,802 | 5,842 | -80 | -1.4% | 469,100 |
| 2024/01/31 | 5,860 | 5,924 | 5,812 | 5,922 | +21 | +0.4% | 469,100 |
151～
200
件表示中 / 3585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 | 547,700円 | +8.1% | +3.0% | 2.99% | 19.12倍 | 3.29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 | 274,400円 | +1.7% | -64.6% | 2.19% | 182.69倍 | 1.66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 | 232,500円 | +4.2% | -3.2% | 3.23% | 12.44倍 | 1.23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 |
| レゾナックＨＤ | 397,300円 | +7.2% | - | 1.64% | 22.44倍 | 1.16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 |
| クラレ | 202,200円 | +6.9% | +21.7% | 2.67% | 11.91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 |
市場注目の銘柄
チャート関連のコラム
