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 |
|---|---|---|---|---|---|---|---|
| 2013/06/05 | 1,250 | 1,289 | 1,222 | 1,227 | -17 | -1.4% | 1,299,400 |
| 2013/06/04 | 1,200 | 1,252 | 1,185 | 1,244 | +28 | +2.3% | 1,206,100 |
| 2013/06/03 | 1,249 | 1,252 | 1,204 | 1,216 | -38 | -3% | 1,223,700 |
| 2013/05/31 | 1,270 | 1,292 | 1,245 | 1,254 | +11 | +0.9% | 1,066,500 |
| 2013/05/30 | 1,287 | 1,312 | 1,239 | 1,243 | -97 | -7.2% | 1,434,100 |
| 2013/05/29 | 1,357 | 1,371 | 1,328 | 1,340 | ±0 | ±0% | 844,800 |
| 2013/05/28 | 1,310 | 1,356 | 1,302 | 1,340 | +3 | +0.2% | 927,800 |
| 2013/05/27 | 1,346 | 1,404 | 1,334 | 1,337 | -30 | -2.2% | 985,000 |
| 2013/05/24 | 1,379 | 1,402 | 1,317 | 1,367 | +1 | +0.1% | 1,898,100 |
| 2013/05/23 | 1,490 | 1,541 | 1,361 | 1,366 | -108 | -7.3% | 2,031,400 |
| 2013/05/22 | 1,480 | 1,488 | 1,453 | 1,474 | +9 | +0.6% | 787,600 |
| 2013/05/21 | 1,450 | 1,484 | 1,443 | 1,465 | -2 | -0.1% | 617,900 |
| 2013/05/20 | 1,440 | 1,482 | 1,434 | 1,467 | +36 | +2.5% | 832,600 |
| 2013/05/17 | 1,393 | 1,436 | 1,350 | 1,431 | +37 | +2.7% | 850,400 |
| 2013/05/16 | 1,372 | 1,397 | 1,363 | 1,394 | +28 | +2% | 1,399,500 |
| 2013/05/15 | 1,399 | 1,406 | 1,347 | 1,366 | -10 | -0.7% | 1,690,600 |
| 2013/05/14 | 1,373 | 1,381 | 1,332 | 1,376 | +21 | +1.5% | 1,230,600 |
| 2013/05/13 | 1,365 | 1,373 | 1,351 | 1,355 | -9 | -0.7% | 569,700 |
| 2013/05/10 | 1,342 | 1,367 | 1,326 | 1,364 | +52 | +4% | 1,120,500 |
| 2013/05/09 | 1,329 | 1,348 | 1,311 | 1,312 | -11 | -0.8% | 410,700 |
| 2013/05/08 | 1,331 | 1,349 | 1,317 | 1,323 | -14 | -1% | 930,600 |
| 2013/05/07 | 1,319 | 1,340 | 1,297 | 1,337 | +66 | +5.2% | 1,218,300 |
| 2013/05/02 | 1,279 | 1,288 | 1,262 | 1,271 | +11 | +0.9% | 616,300 |
| 2013/05/01 | 1,256 | 1,266 | 1,245 | 1,260 | -3 | -0.2% | 425,100 |
| 2013/04/30 | 1,269 | 1,279 | 1,253 | 1,263 | -5 | -0.4% | 452,500 |
| 2013/04/26 | 1,292 | 1,296 | 1,260 | 1,268 | -23 | -1.8% | 835,300 |
| 2013/04/25 | 1,285 | 1,298 | 1,266 | 1,291 | +18 | +1.4% | 1,194,900 |
| 2013/04/24 | 1,205 | 1,273 | 1,199 | 1,273 | +82 | +6.9% | 1,618,400 |
| 2013/04/23 | 1,190 | 1,194 | 1,178 | 1,191 | +3 | +0.3% | 701,000 |
| 2013/04/22 | 1,197 | 1,202 | 1,182 | 1,188 | +13 | +1.1% | 836,000 |
| 2013/04/19 | 1,171 | 1,178 | 1,162 | 1,175 | ±0 | ±0% | 707,100 |
| 2013/04/18 | 1,178 | 1,188 | 1,166 | 1,175 | -5 | -0.4% | 1,062,100 |
| 2013/04/17 | 1,146 | 1,181 | 1,142 | 1,180 | +46 | +4.1% | 1,849,300 |
| 2013/04/16 | 1,073 | 1,141 | 1,063 | 1,134 | +31 | +2.8% | 1,934,000 |
| 2013/04/15 | 1,119 | 1,119 | 1,083 | 1,103 | -28 | -2.5% | 1,561,300 |
| 2013/04/12 | 1,142 | 1,164 | 1,120 | 1,131 | +19 | +1.7% | 3,015,100 |
| 2013/04/11 | 1,089 | 1,113 | 1,079 | 1,112 | +24 | +2.2% | 1,621,900 |
| 2013/04/10 | 1,120 | 1,131 | 1,086 | 1,088 | -33 | -2.9% | 1,610,800 |
| 2013/04/09 | 1,138 | 1,148 | 1,115 | 1,121 | +4 | +0.4% | 992,900 |
| 2013/04/08 | 1,134 | 1,135 | 1,105 | 1,117 | +30 | +2.8% | 941,700 |
| 2013/04/05 | 1,134 | 1,139 | 1,087 | 1,087 | ±0 | ±0% | 1,597,500 |
| 2013/04/04 | 1,045 | 1,089 | 1,034 | 1,087 | +23 | +2.2% | 1,434,800 |
| 2013/04/03 | 1,069 | 1,069 | 1,043 | 1,064 | +8 | +0.8% | 1,205,000 |
| 2013/04/02 | 1,104 | 1,107 | 1,049 | 1,056 | -53 | -4.8% | 1,399,700 |
| 2013/04/01 | 1,120 | 1,125 | 1,106 | 1,109 | -24 | -2.1% | 1,210,500 |
| 2013/03/29 | 1,140 | 1,145 | 1,124 | 1,133 | +4 | +0.4% | 870,200 |
| 2013/03/28 | 1,160 | 1,161 | 1,120 | 1,129 | -7 | -0.6% | 2,057,900 |
| 2013/03/27 | 1,157 | 1,161 | 1,125 | 1,136 | -30 | -2.6% | 863,400 |
| 2013/03/26 | 1,171 | 1,184 | 1,159 | 1,166 | -27 | -2.3% | 834,800 |
| 2013/03/25 | 1,191 | 1,196 | 1,181 | 1,193 | +26 | +2.2% | 937,100 |
2801～
2850
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
