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 |
|---|---|---|---|---|---|---|---|
| 2014/03/31 | 1,536 | 1,550 | 1,521 | 1,549 | +21 | +1.4% | 558,800 |
| 2014/03/28 | 1,513 | 1,536 | 1,510 | 1,528 | +2 | +0.1% | 512,100 |
| 2014/03/27 | 1,490 | 1,532 | 1,469 | 1,526 | +36 | +2.4% | 1,402,600 |
| 2014/03/26 | 1,485 | 1,512 | 1,482 | 1,490 | +12 | +0.8% | 1,167,800 |
| 2014/03/25 | 1,457 | 1,496 | 1,457 | 1,478 | -5 | -0.3% | 614,300 |
| 2014/03/24 | 1,478 | 1,493 | 1,465 | 1,483 | +23 | +1.6% | 1,032,800 |
| 2014/03/20 | 1,508 | 1,517 | 1,457 | 1,460 | -52 | -3.4% | 824,100 |
| 2014/03/19 | 1,513 | 1,538 | 1,484 | 1,512 | +12 | +0.8% | 989,200 |
| 2014/03/18 | 1,507 | 1,520 | 1,486 | 1,500 | +12 | +0.8% | 1,246,500 |
| 2014/03/17 | 1,488 | 1,503 | 1,479 | 1,488 | -13 | -0.9% | 711,700 |
| 2014/03/14 | 1,512 | 1,530 | 1,497 | 1,501 | -51 | -3.3% | 2,397,400 |
| 2014/03/13 | 1,575 | 1,587 | 1,548 | 1,552 | -21 | -1.3% | 1,379,800 |
| 2014/03/12 | 1,608 | 1,617 | 1,561 | 1,573 | -75 | -4.6% | 1,395,800 |
| 2014/03/11 | 1,642 | 1,658 | 1,627 | 1,648 | +15 | +0.9% | 654,200 |
| 2014/03/10 | 1,624 | 1,643 | 1,621 | 1,633 | -5 | -0.3% | 745,400 |
| 2014/03/07 | 1,618 | 1,642 | 1,618 | 1,638 | +26 | +1.6% | 843,900 |
| 2014/03/06 | 1,588 | 1,623 | 1,583 | 1,612 | +26 | +1.6% | 959,100 |
| 2014/03/05 | 1,557 | 1,595 | 1,554 | 1,586 | +36 | +2.3% | 1,240,500 |
| 2014/03/04 | 1,526 | 1,552 | 1,514 | 1,550 | +18 | +1.2% | 732,100 |
| 2014/03/03 | 1,514 | 1,540 | 1,510 | 1,532 | +15 | +1% | 1,063,200 |
| 2014/02/28 | 1,532 | 1,539 | 1,500 | 1,517 | -22 | -1.4% | 770,700 |
| 2014/02/27 | 1,544 | 1,557 | 1,534 | 1,539 | -2 | -0.1% | 671,800 |
| 2014/02/26 | 1,539 | 1,557 | 1,531 | 1,541 | -17 | -1.1% | 714,800 |
| 2014/02/25 | 1,557 | 1,581 | 1,550 | 1,558 | +29 | +1.9% | 1,120,500 |
| 2014/02/24 | 1,514 | 1,550 | 1,500 | 1,529 | +2 | +0.1% | 920,500 |
| 2014/02/21 | 1,465 | 1,531 | 1,458 | 1,527 | +64 | +4.4% | 1,175,700 |
| 2014/02/20 | 1,493 | 1,509 | 1,458 | 1,463 | -26 | -1.7% | 964,800 |
| 2014/02/19 | 1,478 | 1,503 | 1,478 | 1,489 | -7 | -0.5% | 592,500 |
| 2014/02/18 | 1,453 | 1,505 | 1,453 | 1,496 | +43 | +3% | 814,900 |
| 2014/02/17 | 1,475 | 1,478 | 1,424 | 1,453 | -30 | -2% | 1,460,700 |
| 2014/02/14 | 1,511 | 1,534 | 1,466 | 1,483 | -36 | -2.4% | 1,832,900 |
| 2014/02/13 | 1,540 | 1,556 | 1,512 | 1,519 | -24 | -1.6% | 868,900 |
| 2014/02/12 | 1,573 | 1,577 | 1,532 | 1,543 | -9 | -0.6% | 1,221,000 |
| 2014/02/10 | 1,546 | 1,555 | 1,533 | 1,552 | +11 | +0.7% | 812,300 |
| 2014/02/07 | 1,497 | 1,543 | 1,496 | 1,541 | +51 | +3.4% | 1,483,500 |
| 2014/02/06 | 1,454 | 1,496 | 1,448 | 1,490 | +36 | +2.5% | 1,568,700 |
| 2014/02/05 | 1,443 | 1,470 | 1,431 | 1,454 | +10 | +0.7% | 1,362,300 |
| 2014/02/04 | 1,430 | 1,520 | 1,378 | 1,444 | -6 | -0.4% | 2,036,800 |
| 2014/02/03 | 1,479 | 1,479 | 1,437 | 1,450 | -33 | -2.2% | 719,200 |
| 2014/01/31 | 1,512 | 1,525 | 1,461 | 1,483 | -22 | -1.5% | 755,800 |
| 2014/01/30 | 1,497 | 1,508 | 1,478 | 1,505 | -48 | -3.1% | 664,800 |
| 2014/01/29 | 1,530 | 1,553 | 1,527 | 1,553 | +51 | +3.4% | 693,200 |
| 2014/01/28 | 1,487 | 1,510 | 1,486 | 1,502 | +2 | +0.1% | 579,500 |
| 2014/01/27 | 1,498 | 1,512 | 1,487 | 1,500 | -42 | -2.7% | 800,100 |
| 2014/01/24 | 1,560 | 1,571 | 1,529 | 1,542 | -48 | -3% | 1,118,400 |
| 2014/01/23 | 1,614 | 1,628 | 1,586 | 1,590 | -14 | -0.9% | 672,800 |
| 2014/01/22 | 1,556 | 1,610 | 1,556 | 1,604 | +25 | +1.6% | 864,000 |
| 2014/01/21 | 1,582 | 1,595 | 1,576 | 1,579 | +16 | +1% | 578,200 |
| 2014/01/20 | 1,584 | 1,584 | 1,557 | 1,563 | -23 | -1.5% | 765,400 |
| 2014/01/17 | 1,592 | 1,601 | 1,566 | 1,586 | -33 | -2% | 1,314,800 |
2601～
2650
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
