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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 3,685 | 3,705 | 3,665 | 3,685 | +5 | +0.1% | 281,800 |
| 2017/08/25 | 3,680 | 3,690 | 3,655 | 3,680 | +5 | +0.1% | 311,000 |
| 2017/08/24 | 3,610 | 3,685 | 3,610 | 3,675 | +70 | +1.9% | 530,500 |
| 2017/08/23 | 3,680 | 3,690 | 3,595 | 3,605 | -45 | -1.2% | 530,000 |
| 2017/08/22 | 3,675 | 3,680 | 3,640 | 3,650 | -20 | -0.5% | 374,100 |
| 2017/08/21 | 3,625 | 3,680 | 3,610 | 3,670 | +45 | +1.2% | 498,500 |
| 2017/08/18 | 3,630 | 3,650 | 3,615 | 3,625 | -55 | -1.5% | 435,700 |
| 2017/08/17 | 3,700 | 3,700 | 3,660 | 3,680 | -20 | -0.5% | 377,900 |
| 2017/08/16 | 3,700 | 3,710 | 3,680 | 3,700 | +35 | +1% | 408,100 |
| 2017/08/15 | 3,620 | 3,685 | 3,615 | 3,665 | +35 | +1% | 543,300 |
| 2017/08/14 | 3,590 | 3,650 | 3,570 | 3,630 | +10 | +0.3% | 647,900 |
| 2017/08/10 | 3,640 | 3,660 | 3,595 | 3,620 | +15 | +0.4% | 535,800 |
| 2017/08/09 | 3,650 | 3,650 | 3,590 | 3,605 | -60 | -1.6% | 809,900 |
| 2017/08/08 | 3,720 | 3,740 | 3,650 | 3,665 | -80 | -2.1% | 530,600 |
| 2017/08/07 | 3,760 | 3,785 | 3,695 | 3,745 | +55 | +1.5% | 612,200 |
| 2017/08/04 | 3,690 | 3,715 | 3,670 | 3,690 | -20 | -0.5% | 443,800 |
| 2017/08/03 | 3,705 | 3,745 | 3,705 | 3,710 | +5 | +0.1% | 487,400 |
| 2017/08/02 | 3,725 | 3,730 | 3,690 | 3,705 | -20 | -0.5% | 386,300 |
| 2017/08/01 | 3,665 | 3,740 | 3,665 | 3,725 | +50 | +1.4% | 579,900 |
| 2017/07/31 | 3,645 | 3,690 | 3,645 | 3,675 | ±0 | ±0% | 516,800 |
| 2017/07/28 | 3,705 | 3,705 | 3,645 | 3,675 | -40 | -1.1% | 477,300 |
| 2017/07/27 | 3,745 | 3,805 | 3,710 | 3,715 | -60 | -1.6% | 525,800 |
| 2017/07/26 | 3,785 | 3,795 | 3,755 | 3,775 | ±0 | ±0% | 355,000 |
| 2017/07/25 | 3,785 | 3,795 | 3,765 | 3,775 | -25 | -0.7% | 383,200 |
| 2017/07/24 | 3,780 | 3,810 | 3,755 | 3,800 | -5 | -0.1% | 446,200 |
| 2017/07/21 | 3,775 | 3,810 | 3,755 | 3,805 | ±0 | ±0% | 513,700 |
| 2017/07/20 | 3,835 | 3,835 | 3,795 | 3,805 | -25 | -0.7% | 549,200 |
| 2017/07/19 | 3,780 | 3,845 | 3,780 | 3,830 | +50 | +1.3% | 471,600 |
| 2017/07/18 | 3,810 | 3,810 | 3,760 | 3,780 | -15 | -0.4% | 480,500 |
| 2017/07/14 | 3,815 | 3,820 | 3,780 | 3,795 | ±0 | ±0% | 595,300 |
| 2017/07/13 | 3,815 | 3,830 | 3,790 | 3,795 | -5 | -0.1% | 268,400 |
| 2017/07/12 | 3,825 | 3,845 | 3,790 | 3,800 | -35 | -0.9% | 370,300 |
| 2017/07/11 | 3,850 | 3,850 | 3,810 | 3,835 | -5 | -0.1% | 387,500 |
| 2017/07/10 | 3,810 | 3,845 | 3,795 | 3,840 | +50 | +1.3% | 503,300 |
| 2017/07/07 | 3,765 | 3,790 | 3,755 | 3,790 | -5 | -0.1% | 509,500 |
| 2017/07/06 | 3,745 | 3,815 | 3,740 | 3,795 | +45 | +1.2% | 633,300 |
| 2017/07/05 | 3,750 | 3,775 | 3,720 | 3,750 | -5 | -0.1% | 404,800 |
| 2017/07/04 | 3,765 | 3,775 | 3,740 | 3,755 | +20 | +0.5% | 578,100 |
| 2017/07/03 | 3,710 | 3,755 | 3,710 | 3,735 | +25 | +0.7% | 405,000 |
| 2017/06/30 | 3,720 | 3,725 | 3,680 | 3,710 | -50 | -1.3% | 563,600 |
| 2017/06/29 | 3,780 | 3,815 | 3,750 | 3,760 | -20 | -0.5% | 437,100 |
| 2017/06/28 | 3,740 | 3,810 | 3,735 | 3,780 | +25 | +0.7% | 637,800 |
| 2017/06/27 | 3,770 | 3,780 | 3,745 | 3,755 | +20 | +0.5% | 507,600 |
| 2017/06/26 | 3,770 | 3,785 | 3,730 | 3,735 | -15 | -0.4% | 442,000 |
| 2017/06/23 | 3,760 | 3,765 | 3,735 | 3,750 | +5 | +0.1% | 354,200 |
| 2017/06/22 | 3,725 | 3,775 | 3,720 | 3,745 | -10 | -0.3% | 574,800 |
| 2017/06/21 | 3,760 | 3,795 | 3,755 | 3,755 | -20 | -0.5% | 522,200 |
| 2017/06/20 | 3,760 | 3,820 | 3,750 | 3,775 | +45 | +1.2% | 593,300 |
| 2017/06/19 | 3,720 | 3,780 | 3,715 | 3,730 | +25 | +0.7% | 429,700 |
| 2017/06/16 | 3,740 | 3,740 | 3,700 | 3,705 | -30 | -0.8% | 824,700 |
1951～
2000
件表示中 / 3768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 | 534,000円 | +4.3% | -1.2% | 3.30% | 16.75倍 | 3.09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。高収益の中堅化学 |
| 東ソー | 230,600円 | -1.3% | +2.9% | 4.34% | 11.85倍 | 0.89倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
| 三井化学 | 369,200円 | -2.2% | +25.6% | 4.06% | 12.64倍 | 0.82倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
| レゾナックＨＤ | 381,700円 | +2.2% | -55.1% | 1.70% | 26.56倍 | 1.07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 |
| 住友化 | 41,600円 | -10.2% | +80.7% | 2.88% | 17.02倍 | 0.76倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
市場注目の銘柄
チャート関連のコラム
