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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,905 | 1,919 | 1,890 | 1,892 | -23 | -1.2% | 734,000 |
| 2014/08/04 | 1,910 | 1,939 | 1,902 | 1,915 | +15 | +0.8% | 606,000 |
| 2014/08/01 | 1,899 | 1,910 | 1,890 | 1,900 | -6 | -0.3% | 919,300 |
| 2014/07/31 | 1,900 | 1,916 | 1,877 | 1,906 | +8 | +0.4% | 1,226,600 |
| 2014/07/30 | 1,886 | 1,916 | 1,876 | 1,898 | -28 | -1.5% | 1,974,400 |
| 2014/07/29 | 1,830 | 1,934 | 1,781 | 1,926 | +115 | +6.4% | 2,234,500 |
| 2014/07/28 | 1,803 | 1,816 | 1,790 | 1,811 | +13 | +0.7% | 561,100 |
| 2014/07/25 | 1,793 | 1,802 | 1,773 | 1,798 | +26 | +1.5% | 695,200 |
| 2014/07/24 | 1,793 | 1,799 | 1,767 | 1,772 | -7 | -0.4% | 727,700 |
| 2014/07/23 | 1,774 | 1,784 | 1,768 | 1,779 | +12 | +0.7% | 600,600 |
| 2014/07/22 | 1,750 | 1,778 | 1,742 | 1,767 | +36 | +2.1% | 1,038,200 |
| 2014/07/18 | 1,716 | 1,731 | 1,710 | 1,731 | -9 | -0.5% | 737,300 |
| 2014/07/17 | 1,741 | 1,744 | 1,727 | 1,740 | +12 | +0.7% | 552,300 |
| 2014/07/16 | 1,707 | 1,732 | 1,702 | 1,728 | +6 | +0.3% | 636,700 |
| 2014/07/15 | 1,707 | 1,728 | 1,705 | 1,722 | +28 | +1.7% | 885,100 |
| 2014/07/14 | 1,680 | 1,700 | 1,673 | 1,694 | +30 | +1.8% | 587,100 |
| 2014/07/11 | 1,656 | 1,669 | 1,649 | 1,664 | +3 | +0.2% | 929,100 |
| 2014/07/10 | 1,665 | 1,677 | 1,661 | 1,661 | ±0 | ±0% | 628,500 |
| 2014/07/09 | 1,647 | 1,667 | 1,641 | 1,661 | +11 | +0.7% | 631,000 |
| 2014/07/08 | 1,650 | 1,661 | 1,637 | 1,650 | -7 | -0.4% | 667,700 |
| 2014/07/07 | 1,667 | 1,680 | 1,655 | 1,657 | -17 | -1% | 581,900 |
| 2014/07/04 | 1,660 | 1,686 | 1,660 | 1,674 | +31 | +1.9% | 991,100 |
| 2014/07/03 | 1,631 | 1,658 | 1,614 | 1,643 | +41 | +2.6% | 1,597,700 |
| 2014/07/02 | 1,588 | 1,608 | 1,585 | 1,602 | +6 | +0.4% | 701,500 |
| 2014/07/01 | 1,577 | 1,610 | 1,576 | 1,596 | +21 | +1.3% | 824,100 |
| 2014/06/30 | 1,545 | 1,579 | 1,545 | 1,575 | +31 | +2% | 661,400 |
| 2014/06/27 | 1,578 | 1,578 | 1,532 | 1,544 | -25 | -1.6% | 649,400 |
| 2014/06/26 | 1,575 | 1,586 | 1,561 | 1,569 | +11 | +0.7% | 500,600 |
| 2014/06/25 | 1,560 | 1,582 | 1,558 | 1,558 | -6 | -0.4% | 576,200 |
| 2014/06/24 | 1,557 | 1,572 | 1,546 | 1,564 | +6 | +0.4% | 568,500 |
| 2014/06/23 | 1,557 | 1,560 | 1,544 | 1,558 | +20 | +1.3% | 548,900 |
| 2014/06/20 | 1,535 | 1,550 | 1,528 | 1,538 | -16 | -1% | 891,300 |
| 2014/06/19 | 1,528 | 1,555 | 1,521 | 1,554 | +38 | +2.5% | 724,100 |
| 2014/06/18 | 1,505 | 1,521 | 1,498 | 1,516 | +7 | +0.5% | 523,700 |
| 2014/06/17 | 1,509 | 1,519 | 1,504 | 1,509 | +9 | +0.6% | 533,500 |
| 2014/06/16 | 1,504 | 1,510 | 1,496 | 1,500 | -18 | -1.2% | 580,500 |
| 2014/06/13 | 1,476 | 1,522 | 1,476 | 1,518 | +17 | +1.1% | 1,548,600 |
| 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 |
2701～
2750
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
