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 |
|---|---|---|---|---|---|---|---|
| 2014/06/12 | 1,499 | 1,504 | 1,487 | 1,501 | -18 | -1.2% | 544,600 |
| 2014/06/11 | 1,497 | 1,521 | 1,496 | 1,519 | +7 | +0.5% | 620,100 |
| 2014/06/10 | 1,519 | 1,522 | 1,508 | 1,512 | -18 | -1.2% | 724,300 |
| 2014/06/09 | 1,539 | 1,540 | 1,524 | 1,530 | -3 | -0.2% | 727,400 |
| 2014/06/06 | 1,535 | 1,558 | 1,526 | 1,533 | -9 | -0.6% | 1,166,100 |
| 2014/06/05 | 1,553 | 1,559 | 1,529 | 1,542 | -13 | -0.8% | 898,300 |
| 2014/06/04 | 1,564 | 1,579 | 1,550 | 1,555 | -18 | -1.1% | 811,500 |
| 2014/06/03 | 1,599 | 1,600 | 1,570 | 1,573 | +1 | +0.1% | 885,300 |
| 2014/06/02 | 1,563 | 1,577 | 1,559 | 1,572 | +35 | +2.3% | 1,313,400 |
| 2014/05/30 | 1,549 | 1,569 | 1,529 | 1,537 | -23 | -1.5% | 819,900 |
| 2014/05/29 | 1,559 | 1,566 | 1,540 | 1,560 | -17 | -1.1% | 730,000 |
| 2014/05/28 | 1,565 | 1,585 | 1,563 | 1,577 | +8 | +0.5% | 592,900 |
| 2014/05/27 | 1,544 | 1,578 | 1,540 | 1,569 | +33 | +2.1% | 1,086,600 |
| 2014/05/26 | 1,514 | 1,539 | 1,506 | 1,536 | +47 | +3.2% | 736,900 |
| 2014/05/23 | 1,532 | 1,534 | 1,484 | 1,489 | -40 | -2.6% | 1,327,700 |
| 2014/05/22 | 1,509 | 1,533 | 1,498 | 1,529 | +49 | +3.3% | 1,061,500 |
| 2014/05/21 | 1,464 | 1,491 | 1,434 | 1,480 | -8 | -0.5% | 770,200 |
| 2014/05/20 | 1,488 | 1,491 | 1,472 | 1,488 | +19 | +1.3% | 822,200 |
| 2014/05/19 | 1,457 | 1,492 | 1,451 | 1,469 | +3 | +0.2% | 1,199,000 |
| 2014/05/16 | 1,420 | 1,470 | 1,408 | 1,466 | +24 | +1.7% | 1,356,100 |
| 2014/05/15 | 1,506 | 1,506 | 1,385 | 1,442 | -82 | -5.4% | 2,073,900 |
| 2014/05/14 | 1,518 | 1,532 | 1,511 | 1,524 | +7 | +0.5% | 433,100 |
| 2014/05/13 | 1,497 | 1,521 | 1,497 | 1,517 | +30 | +2% | 563,700 |
| 2014/05/12 | 1,503 | 1,503 | 1,485 | 1,487 | -11 | -0.7% | 346,100 |
| 2014/05/09 | 1,485 | 1,512 | 1,482 | 1,498 | +2 | +0.1% | 646,100 |
| 2014/05/08 | 1,501 | 1,512 | 1,491 | 1,496 | +11 | +0.7% | 509,200 |
| 2014/05/07 | 1,500 | 1,513 | 1,481 | 1,485 | -49 | -3.2% | 1,244,500 |
| 2014/05/02 | 1,541 | 1,549 | 1,530 | 1,534 | -13 | -0.8% | 345,500 |
| 2014/05/01 | 1,526 | 1,552 | 1,517 | 1,547 | +22 | +1.4% | 667,600 |
| 2014/04/30 | 1,539 | 1,557 | 1,523 | 1,525 | -6 | -0.4% | 647,000 |
| 2014/04/28 | 1,553 | 1,566 | 1,526 | 1,531 | -49 | -3.1% | 1,058,500 |
| 2014/04/25 | 1,691 | 1,697 | 1,562 | 1,580 | +49 | +3.2% | 3,725,400 |
| 2014/04/24 | 1,564 | 1,570 | 1,522 | 1,531 | -28 | -1.8% | 495,700 |
| 2014/04/23 | 1,561 | 1,561 | 1,543 | 1,559 | +13 | +0.8% | 372,800 |
| 2014/04/22 | 1,574 | 1,576 | 1,546 | 1,546 | -17 | -1.1% | 330,800 |
| 2014/04/21 | 1,564 | 1,575 | 1,557 | 1,563 | -3 | -0.2% | 331,500 |
| 2014/04/18 | 1,563 | 1,572 | 1,552 | 1,566 | +14 | +0.9% | 241,700 |
| 2014/04/17 | 1,534 | 1,561 | 1,534 | 1,552 | +8 | +0.5% | 443,000 |
| 2014/04/16 | 1,522 | 1,546 | 1,514 | 1,544 | +38 | +2.5% | 538,800 |
| 2014/04/15 | 1,511 | 1,518 | 1,487 | 1,506 | +24 | +1.6% | 481,000 |
| 2014/04/14 | 1,480 | 1,493 | 1,464 | 1,482 | +3 | +0.2% | 577,500 |
| 2014/04/11 | 1,488 | 1,499 | 1,479 | 1,479 | -30 | -2% | 1,621,200 |
| 2014/04/10 | 1,528 | 1,534 | 1,501 | 1,509 | +14 | +0.9% | 607,300 |
| 2014/04/09 | 1,535 | 1,541 | 1,493 | 1,495 | -52 | -3.4% | 1,165,300 |
| 2014/04/08 | 1,576 | 1,579 | 1,547 | 1,547 | -35 | -2.2% | 956,100 |
| 2014/04/07 | 1,576 | 1,589 | 1,566 | 1,582 | -19 | -1.2% | 446,800 |
| 2014/04/04 | 1,590 | 1,615 | 1,581 | 1,601 | -3 | -0.2% | 535,400 |
| 2014/04/03 | 1,573 | 1,616 | 1,557 | 1,604 | +30 | +1.9% | 873,000 |
| 2014/04/02 | 1,570 | 1,593 | 1,561 | 1,574 | +12 | +0.8% | 756,100 |
| 2014/04/01 | 1,543 | 1,571 | 1,533 | 1,562 | +13 | +0.8% | 782,100 |
2551～
2600
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
