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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 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 |
| 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 |
2751～
2800
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
