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 |
|---|---|---|---|---|---|---|---|
| 2013/08/15 | 1,375 | 1,379 | 1,334 | 1,339 | -63 | -4.5% | 705,000 |
| 2013/08/14 | 1,378 | 1,404 | 1,353 | 1,402 | +15 | +1.1% | 844,100 |
| 2013/08/13 | 1,361 | 1,391 | 1,355 | 1,387 | +49 | +3.7% | 535,300 |
| 2013/08/12 | 1,335 | 1,363 | 1,320 | 1,338 | +3 | +0.2% | 496,700 |
| 2013/08/09 | 1,332 | 1,348 | 1,321 | 1,335 | +2 | +0.2% | 1,086,100 |
| 2013/08/08 | 1,357 | 1,386 | 1,330 | 1,333 | -18 | -1.3% | 819,300 |
| 2013/08/07 | 1,379 | 1,400 | 1,351 | 1,351 | -79 | -5.5% | 1,369,000 |
| 2013/08/06 | 1,408 | 1,432 | 1,379 | 1,430 | +23 | +1.6% | 852,400 |
| 2013/08/05 | 1,435 | 1,435 | 1,403 | 1,407 | -58 | -4% | 1,042,700 |
| 2013/08/02 | 1,442 | 1,466 | 1,413 | 1,465 | +53 | +3.8% | 738,100 |
| 2013/08/01 | 1,360 | 1,412 | 1,346 | 1,412 | +54 | +4% | 659,100 |
| 2013/07/31 | 1,329 | 1,378 | 1,327 | 1,358 | -31 | -2.2% | 1,020,800 |
| 2013/07/30 | 1,365 | 1,449 | 1,361 | 1,389 | +10 | +0.7% | 1,269,800 |
| 2013/07/29 | 1,418 | 1,437 | 1,377 | 1,379 | -58 | -4% | 686,300 |
| 2013/07/26 | 1,450 | 1,459 | 1,432 | 1,437 | -43 | -2.9% | 637,400 |
| 2013/07/25 | 1,485 | 1,510 | 1,475 | 1,480 | +3 | +0.2% | 600,300 |
| 2013/07/24 | 1,485 | 1,493 | 1,467 | 1,477 | -19 | -1.3% | 448,400 |
| 2013/07/23 | 1,467 | 1,509 | 1,466 | 1,496 | +9 | +0.6% | 456,500 |
| 2013/07/22 | 1,489 | 1,517 | 1,467 | 1,487 | +30 | +2.1% | 704,000 |
| 2013/07/19 | 1,512 | 1,528 | 1,448 | 1,457 | -43 | -2.9% | 1,365,900 |
| 2013/07/18 | 1,498 | 1,509 | 1,487 | 1,500 | +5 | +0.3% | 891,900 |
| 2013/07/17 | 1,481 | 1,510 | 1,460 | 1,495 | -16 | -1.1% | 810,500 |
| 2013/07/16 | 1,520 | 1,531 | 1,498 | 1,511 | +21 | +1.4% | 818,800 |
| 2013/07/12 | 1,481 | 1,513 | 1,469 | 1,490 | +22 | +1.5% | 1,586,100 |
| 2013/07/11 | 1,457 | 1,470 | 1,442 | 1,468 | +10 | +0.7% | 366,800 |
| 2013/07/10 | 1,474 | 1,481 | 1,450 | 1,458 | -9 | -0.6% | 583,700 |
| 2013/07/09 | 1,458 | 1,469 | 1,430 | 1,467 | +43 | +3% | 735,400 |
| 2013/07/08 | 1,460 | 1,468 | 1,424 | 1,424 | -20 | -1.4% | 706,700 |
| 2013/07/05 | 1,420 | 1,446 | 1,420 | 1,444 | +24 | +1.7% | 608,400 |
| 2013/07/04 | 1,391 | 1,423 | 1,391 | 1,420 | +13 | +0.9% | 461,200 |
| 2013/07/03 | 1,390 | 1,409 | 1,370 | 1,407 | +27 | +2% | 881,000 |
| 2013/07/02 | 1,359 | 1,387 | 1,345 | 1,380 | +24 | +1.8% | 812,900 |
| 2013/07/01 | 1,336 | 1,358 | 1,310 | 1,356 | +20 | +1.5% | 697,000 |
| 2013/06/28 | 1,279 | 1,339 | 1,279 | 1,336 | +58 | +4.5% | 1,011,200 |
| 2013/06/27 | 1,239 | 1,280 | 1,223 | 1,278 | +39 | +3.1% | 982,600 |
| 2013/06/26 | 1,264 | 1,282 | 1,236 | 1,239 | -18 | -1.4% | 469,700 |
| 2013/06/25 | 1,278 | 1,293 | 1,231 | 1,257 | -9 | -0.7% | 624,400 |
| 2013/06/24 | 1,295 | 1,302 | 1,262 | 1,266 | -5 | -0.4% | 394,700 |
| 2013/06/21 | 1,235 | 1,277 | 1,208 | 1,271 | +16 | +1.3% | 1,406,700 |
| 2013/06/20 | 1,257 | 1,284 | 1,245 | 1,255 | -30 | -2.3% | 906,300 |
| 2013/06/19 | 1,290 | 1,303 | 1,265 | 1,285 | +22 | +1.7% | 697,400 |
| 2013/06/18 | 1,262 | 1,287 | 1,251 | 1,263 | -12 | -0.9% | 498,200 |
| 2013/06/17 | 1,200 | 1,275 | 1,191 | 1,275 | +56 | +4.6% | 729,200 |
| 2013/06/14 | 1,201 | 1,254 | 1,201 | 1,219 | +37 | +3.1% | 2,555,000 |
| 2013/06/13 | 1,240 | 1,252 | 1,180 | 1,182 | -88 | -6.9% | 1,196,800 |
| 2013/06/12 | 1,272 | 1,274 | 1,235 | 1,270 | -31 | -2.4% | 881,600 |
| 2013/06/11 | 1,319 | 1,333 | 1,271 | 1,301 | -7 | -0.5% | 870,000 |
| 2013/06/10 | 1,275 | 1,310 | 1,243 | 1,308 | +68 | +5.5% | 1,210,400 |
| 2013/06/07 | 1,213 | 1,263 | 1,191 | 1,240 | -3 | -0.2% | 1,834,400 |
| 2013/06/06 | 1,210 | 1,276 | 1,207 | 1,243 | +16 | +1.3% | 1,848,500 |
2751～
2800
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
