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 |
|---|---|---|---|---|---|---|---|
| 2016/11/24 | 3,945 | 3,945 | 3,865 | 3,870 | -55 | -1.4% | 1,094,000 |
| 2016/11/22 | 3,910 | 3,950 | 3,890 | 3,925 | +20 | +0.5% | 848,100 |
| 2016/11/21 | 3,925 | 3,960 | 3,880 | 3,905 | -45 | -1.1% | 1,230,500 |
| 2016/11/18 | 3,895 | 3,975 | 3,870 | 3,950 | +90 | +2.3% | 1,419,600 |
| 2016/11/17 | 3,855 | 3,880 | 3,815 | 3,860 | -15 | -0.4% | 987,600 |
| 2016/11/16 | 3,870 | 3,890 | 3,835 | 3,875 | +20 | +0.5% | 1,076,800 |
| 2016/11/15 | 3,850 | 3,920 | 3,760 | 3,855 | +20 | +0.5% | 1,984,900 |
| 2016/11/14 | 3,720 | 3,850 | 3,700 | 3,835 | +115 | +3.1% | 982,300 |
| 2016/11/11 | 3,820 | 3,825 | 3,685 | 3,720 | -80 | -2.1% | 1,636,600 |
| 2016/11/10 | 3,750 | 3,820 | 3,705 | 3,800 | +315 | +9% | 1,729,300 |
| 2016/11/09 | 3,640 | 3,710 | 3,440 | 3,485 | -150 | -4.1% | 1,344,600 |
| 2016/11/08 | 3,605 | 3,640 | 3,590 | 3,635 | +20 | +0.6% | 736,900 |
| 2016/11/07 | 3,590 | 3,645 | 3,560 | 3,615 | +95 | +2.7% | 1,199,400 |
| 2016/11/04 | 3,460 | 3,550 | 3,370 | 3,520 | +70 | +2% | 1,704,200 |
| 2016/11/02 | 3,510 | 3,520 | 3,445 | 3,450 | -65 | -1.8% | 953,200 |
| 2016/11/01 | 3,540 | 3,545 | 3,490 | 3,515 | -50 | -1.4% | 998,400 |
| 2016/10/31 | 3,555 | 3,600 | 3,550 | 3,565 | -5 | -0.1% | 652,900 |
| 2016/10/28 | 3,565 | 3,580 | 3,545 | 3,570 | +25 | +0.7% | 1,144,500 |
| 2016/10/27 | 3,540 | 3,560 | 3,490 | 3,545 | +5 | +0.1% | 621,000 |
| 2016/10/26 | 3,470 | 3,560 | 3,465 | 3,540 | +75 | +2.2% | 753,900 |
| 2016/10/25 | 3,445 | 3,480 | 3,425 | 3,465 | +35 | +1% | 596,800 |
| 2016/10/24 | 3,395 | 3,435 | 3,390 | 3,430 | +45 | +1.3% | 577,100 |
| 2016/10/21 | 3,410 | 3,420 | 3,375 | 3,385 | -10 | -0.3% | 790,800 |
| 2016/10/20 | 3,410 | 3,425 | 3,380 | 3,395 | -10 | -0.3% | 1,043,200 |
| 2016/10/19 | 3,350 | 3,415 | 3,345 | 3,405 | +40 | +1.2% | 811,300 |
| 2016/10/18 | 3,345 | 3,395 | 3,340 | 3,365 | +50 | +1.5% | 947,000 |
| 2016/10/17 | 3,275 | 3,335 | 3,245 | 3,315 | +55 | +1.7% | 1,016,900 |
| 2016/10/14 | 3,200 | 3,280 | 3,190 | 3,260 | +20 | +0.6% | 1,402,300 |
| 2016/10/13 | 3,190 | 3,245 | 3,190 | 3,240 | +50 | +1.6% | 800,000 |
| 2016/10/12 | 3,170 | 3,210 | 3,155 | 3,190 | -5 | -0.2% | 537,700 |
| 2016/10/11 | 3,180 | 3,210 | 3,165 | 3,195 | +20 | +0.6% | 552,000 |
| 2016/10/07 | 3,160 | 3,180 | 3,130 | 3,175 | +50 | +1.6% | 719,400 |
| 2016/10/06 | 3,135 | 3,140 | 3,025 | 3,125 | -25 | -0.8% | 734,500 |
| 2016/10/05 | 3,145 | 3,170 | 3,120 | 3,150 | +20 | +0.6% | 802,200 |
| 2016/10/04 | 3,115 | 3,135 | 3,095 | 3,130 | +40 | +1.3% | 560,600 |
| 2016/10/03 | 3,095 | 3,100 | 3,070 | 3,090 | +35 | +1.1% | 496,900 |
| 2016/09/30 | 3,080 | 3,085 | 3,045 | 3,055 | -30 | -1% | 689,500 |
| 2016/09/29 | 3,060 | 3,110 | 3,045 | 3,085 | +30 | +1% | 677,400 |
| 2016/09/28 | 3,010 | 3,085 | 3,010 | 3,055 | -15 | -0.5% | 839,500 |
| 2016/09/27 | 3,010 | 3,075 | 2,988 | 3,070 | +55 | +1.8% | 786,100 |
| 2016/09/26 | 3,075 | 3,080 | 3,015 | 3,015 | -80 | -2.6% | 686,300 |
| 2016/09/23 | 3,080 | 3,125 | 3,055 | 3,095 | -5 | -0.2% | 960,200 |
| 2016/09/21 | 3,090 | 3,110 | 3,010 | 3,100 | +5 | +0.2% | 1,211,500 |
| 2016/09/20 | 3,000 | 3,115 | 2,985 | 3,095 | +45 | +1.5% | 677,800 |
| 2016/09/16 | 3,060 | 3,065 | 3,025 | 3,050 | +10 | +0.3% | 601,500 |
| 2016/09/15 | 3,025 | 3,055 | 3,020 | 3,040 | ±0 | ±0% | 551,800 |
| 2016/09/14 | 3,030 | 3,055 | 3,020 | 3,040 | -10 | -0.3% | 462,000 |
| 2016/09/13 | 3,025 | 3,060 | 3,000 | 3,050 | +40 | +1.3% | 517,900 |
| 2016/09/12 | 3,060 | 3,080 | 2,980 | 3,010 | -100 | -3.2% | 837,300 |
| 2016/09/09 | 3,145 | 3,160 | 3,085 | 3,110 | -25 | -0.8% | 1,104,000 |
1951～
2000
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
