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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 5,618 | 5,733 | 5,545 | 5,704 | +154 | +2.8% | 1,145,400 |
| 2023/11/14 | 5,688 | 5,694 | 5,504 | 5,550 | -210 | -3.6% | 1,386,600 |
| 2023/11/13 | 5,980 | 6,185 | 5,611 | 5,760 | -669 | -10.4% | 2,033,700 |
| 2023/11/10 | 6,454 | 6,492 | 6,387 | 6,429 | -27 | -0.4% | 575,000 |
| 2023/11/09 | 6,446 | 6,506 | 6,407 | 6,456 | +51 | +0.8% | 431,200 |
| 2023/11/08 | 6,403 | 6,427 | 6,363 | 6,405 | +122 | +1.9% | 852,300 |
| 2023/11/07 | 6,359 | 6,379 | 6,272 | 6,283 | -104 | -1.6% | 352,500 |
| 2023/11/06 | 6,347 | 6,420 | 6,330 | 6,387 | +96 | +1.5% | 465,400 |
| 2023/11/02 | 6,310 | 6,317 | 6,244 | 6,291 | +47 | +0.8% | 348,400 |
| 2023/11/01 | 6,185 | 6,252 | 6,163 | 6,244 | +149 | +2.4% | 352,100 |
| 2023/10/31 | 6,005 | 6,128 | 5,985 | 6,095 | +73 | +1.2% | 466,000 |
| 2023/10/30 | 6,017 | 6,028 | 5,928 | 6,022 | -42 | -0.7% | 552,400 |
| 2023/10/27 | 5,999 | 6,094 | 5,982 | 6,064 | +64 | +1.1% | 570,800 |
| 2023/10/26 | 6,095 | 6,098 | 5,992 | 6,000 | -183 | -3% | 416,300 |
| 2023/10/25 | 6,293 | 6,311 | 6,169 | 6,183 | -41 | -0.7% | 336,000 |
| 2023/10/24 | 6,318 | 6,321 | 6,143 | 6,224 | -84 | -1.3% | 372,500 |
| 2023/10/23 | 6,326 | 6,348 | 6,291 | 6,308 | -51 | -0.8% | 349,500 |
| 2023/10/20 | 6,374 | 6,397 | 6,314 | 6,359 | +1 | ±0% | 393,400 |
| 2023/10/19 | 6,276 | 6,388 | 6,260 | 6,358 | -8 | -0.1% | 388,000 |
| 2023/10/18 | 6,377 | 6,397 | 6,325 | 6,366 | -6 | -0.1% | 311,200 |
| 2023/10/17 | 6,364 | 6,427 | 6,347 | 6,372 | +47 | +0.7% | 363,700 |
| 2023/10/16 | 6,317 | 6,360 | 6,278 | 6,325 | -51 | -0.8% | 420,500 |
| 2023/10/13 | 6,407 | 6,429 | 6,347 | 6,376 | -125 | -1.9% | 802,900 |
| 2023/10/12 | 6,478 | 6,506 | 6,431 | 6,501 | -32 | -0.5% | 796,200 |
| 2023/10/11 | 6,510 | 6,559 | 6,482 | 6,533 | +76 | +1.2% | 473,100 |
| 2023/10/10 | 6,425 | 6,488 | 6,368 | 6,457 | +132 | +2.1% | 389,900 |
| 2023/10/06 | 6,290 | 6,362 | 6,290 | 6,325 | -53 | -0.8% | 341,100 |
| 2023/10/05 | 6,264 | 6,380 | 6,225 | 6,378 | +125 | +2% | 537,900 |
| 2023/10/04 | 6,225 | 6,303 | 6,181 | 6,253 | -47 | -0.7% | 869,700 |
| 2023/10/03 | 6,290 | 6,301 | 6,203 | 6,300 | -44 | -0.7% | 1,296,600 |
| 2023/10/02 | 6,410 | 6,514 | 6,344 | 6,344 | -15 | -0.2% | 501,800 |
| 2023/09/29 | 6,380 | 6,398 | 6,332 | 6,359 | -21 | -0.3% | 1,121,700 |
| 2023/09/28 | 6,351 | 6,426 | 6,297 | 6,380 | -21 | -0.3% | 839,600 |
| 2023/09/27 | 6,332 | 6,404 | 6,320 | 6,401 | -9 | -0.1% | 617,000 |
| 2023/09/26 | 6,485 | 6,494 | 6,410 | 6,410 | -89 | -1.4% | 357,200 |
| 2023/09/25 | 6,496 | 6,546 | 6,441 | 6,499 | +20 | +0.3% | 298,900 |
| 2023/09/22 | 6,505 | 6,516 | 6,439 | 6,479 | ±0 | ±0% | 479,200 |
| 2023/09/21 | 6,616 | 6,636 | 6,465 | 6,479 | -101 | -1.5% | 606,000 |
| 2023/09/20 | 6,636 | 6,670 | 6,564 | 6,580 | -106 | -1.6% | 454,400 |
| 2023/09/19 | 6,748 | 6,798 | 6,672 | 6,686 | -77 | -1.1% | 489,200 |
| 2023/09/15 | 6,809 | 6,849 | 6,760 | 6,763 | +54 | +0.8% | 803,600 |
| 2023/09/14 | 6,541 | 6,748 | 6,541 | 6,709 | +262 | +4.1% | 891,100 |
| 2023/09/13 | 6,444 | 6,486 | 6,425 | 6,447 | -2 | ±0% | 414,400 |
| 2023/09/12 | 6,376 | 6,476 | 6,376 | 6,449 | +119 | +1.9% | 616,700 |
| 2023/09/11 | 6,444 | 6,448 | 6,320 | 6,330 | +54 | +0.9% | 617,600 |
| 2023/09/08 | 6,391 | 6,405 | 6,236 | 6,276 | -15 | -0.2% | 786,900 |
| 2023/09/07 | 6,301 | 6,351 | 6,279 | 6,291 | -11 | -0.2% | 397,600 |
| 2023/09/06 | 6,306 | 6,332 | 6,274 | 6,302 | -30 | -0.5% | 313,000 |
| 2023/09/05 | 6,301 | 6,340 | 6,288 | 6,332 | +31 | +0.5% | 323,100 |
| 2023/09/04 | 6,234 | 6,302 | 6,228 | 6,301 | +77 | +1.2% | 319,700 |
251～
300
件表示中 / 3586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 | 546,300円 | +8.1% | +3.0% | 3.00% | 19.07倍 | 3.29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 | 272,900円 | +1.7% | -64.6% | 2.20% | 181.69倍 | 1.65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 | 232,300円 | +4.2% | -3.2% | 3.23% | 12.44倍 | 1.23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 |
| レゾナックＨＤ | 397,800円 | +7.2% | - | 1.63% | 22.47倍 | 1.16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 |
| 三井化学 | 358,200円 | +1.2% | +17.3% | 4.19% | 12.16倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
