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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 6,030 | 6,120 | 6,020 | 6,090 | -30 | -0.5% | 388,800 |
| 2023/05/24 | 6,160 | 6,190 | 6,120 | 6,120 | -90 | -1.4% | 428,000 |
| 2023/05/23 | 6,220 | 6,320 | 6,170 | 6,210 | -10 | -0.2% | 524,200 |
| 2023/05/22 | 6,220 | 6,230 | 6,140 | 6,220 | ±0 | ±0% | 388,900 |
| 2023/05/19 | 6,200 | 6,250 | 6,120 | 6,220 | +120 | +2% | 499,100 |
| 2023/05/18 | 6,170 | 6,170 | 6,090 | 6,100 | +20 | +0.3% | 363,400 |
| 2023/05/17 | 6,110 | 6,140 | 6,050 | 6,080 | +30 | +0.5% | 537,100 |
| 2023/05/16 | 6,110 | 6,200 | 6,010 | 6,050 | -160 | -2.6% | 657,400 |
| 2023/05/15 | 6,120 | 6,220 | 6,090 | 6,210 | +140 | +2.3% | 486,400 |
| 2023/05/12 | 6,020 | 6,110 | 6,020 | 6,070 | +50 | +0.8% | 672,000 |
| 2023/05/11 | 6,010 | 6,050 | 6,000 | 6,020 | -20 | -0.3% | 343,300 |
| 2023/05/10 | 6,030 | 6,080 | 6,020 | 6,040 | +40 | +0.7% | 329,300 |
| 2023/05/09 | 5,970 | 6,010 | 5,930 | 6,000 | +20 | +0.3% | 440,500 |
| 2023/05/08 | 6,030 | 6,070 | 5,980 | 5,980 | -140 | -2.3% | 487,300 |
| 2023/05/02 | 6,140 | 6,140 | 6,090 | 6,120 | -20 | -0.3% | 270,000 |
| 2023/05/01 | 6,100 | 6,160 | 6,090 | 6,140 | +120 | +2% | 336,300 |
| 2023/04/28 | 5,950 | 6,060 | 5,930 | 6,020 | +80 | +1.3% | 769,100 |
| 2023/04/27 | 5,890 | 5,960 | 5,870 | 5,940 | +10 | +0.2% | 567,200 |
| 2023/04/26 | 5,930 | 5,940 | 5,900 | 5,930 | -60 | -1% | 324,800 |
| 2023/04/25 | 6,000 | 6,040 | 5,980 | 5,990 | ±0 | ±0% | 383,100 |
| 2023/04/24 | 5,940 | 6,010 | 5,940 | 5,990 | +60 | +1% | 277,900 |
| 2023/04/21 | 5,960 | 5,960 | 5,900 | 5,930 | -60 | -1% | 384,700 |
| 2023/04/20 | 6,030 | 6,040 | 5,950 | 5,990 | -90 | -1.5% | 638,100 |
| 2023/04/19 | 6,000 | 6,110 | 6,000 | 6,080 | ±0 | ±0% | 470,400 |
| 2023/04/18 | 6,100 | 6,130 | 6,050 | 6,080 | +20 | +0.3% | 339,400 |
| 2023/04/17 | 6,030 | 6,090 | 6,020 | 6,060 | +10 | +0.2% | 314,100 |
| 2023/04/14 | 6,000 | 6,060 | 5,990 | 6,050 | +60 | +1% | 700,600 |
| 2023/04/13 | 5,950 | 6,010 | 5,930 | 5,990 | -10 | -0.2% | 457,600 |
| 2023/04/12 | 5,990 | 6,030 | 5,950 | 6,000 | +30 | +0.5% | 429,100 |
| 2023/04/11 | 5,910 | 5,990 | 5,880 | 5,970 | +120 | +2.1% | 597,100 |
| 2023/04/10 | 5,860 | 5,880 | 5,790 | 5,850 | +20 | +0.3% | 319,400 |
| 2023/04/07 | 5,810 | 5,840 | 5,790 | 5,830 | +30 | +0.5% | 269,300 |
| 2023/04/06 | 5,810 | 5,830 | 5,730 | 5,800 | -50 | -0.9% | 529,200 |
| 2023/04/05 | 5,970 | 6,000 | 5,820 | 5,850 | -190 | -3.1% | 668,700 |
| 2023/04/04 | 6,070 | 6,090 | 6,010 | 6,040 | -40 | -0.7% | 466,500 |
| 2023/04/03 | 6,010 | 6,120 | 6,000 | 6,080 | +90 | +1.5% | 366,600 |
| 2023/03/31 | 5,980 | 6,030 | 5,960 | 5,990 | +40 | +0.7% | 982,000 |
| 2023/03/30 | 5,920 | 5,980 | 5,880 | 5,950 | -60 | -1% | 592,200 |
| 2023/03/29 | 5,980 | 6,020 | 5,910 | 6,010 | +20 | +0.3% | 571,500 |
| 2023/03/28 | 5,960 | 6,010 | 5,920 | 5,990 | +30 | +0.5% | 308,100 |
| 2023/03/27 | 5,980 | 5,980 | 5,920 | 5,960 | +60 | +1% | 324,700 |
| 2023/03/24 | 5,980 | 5,980 | 5,870 | 5,900 | -100 | -1.7% | 420,900 |
| 2023/03/23 | 5,920 | 6,030 | 5,910 | 6,000 | +70 | +1.2% | 377,100 |
| 2023/03/22 | 5,950 | 5,960 | 5,850 | 5,930 | +100 | +1.7% | 467,800 |
| 2023/03/20 | 5,810 | 5,920 | 5,800 | 5,830 | ±0 | ±0% | 493,500 |
| 2023/03/17 | 5,850 | 5,870 | 5,770 | 5,830 | +50 | +0.9% | 566,500 |
| 2023/03/16 | 5,660 | 5,780 | 5,660 | 5,780 | -50 | -0.9% | 573,300 |
| 2023/03/15 | 5,850 | 5,870 | 5,790 | 5,830 | +10 | +0.2% | 452,500 |
| 2023/03/14 | 5,900 | 5,920 | 5,800 | 5,820 | -180 | -3% | 536,200 |
| 2023/03/13 | 6,000 | 6,040 | 5,940 | 6,000 | -10 | -0.2% | 474,700 |
251～
300
件表示中 / 3467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 | 435,900円 | +3.3% | -2.2% | 3.76% | 15.73倍 | 2.66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 |
| 三菱ガス | 294,700円 | -4.1% | +28.1% | 3.05% | 12.83倍 | 0.90倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| コーセー | 1,038,000円 | +3.9% | +2.7% | 1.35% | 47.01倍 | 2.23倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| 関西ペ | 262,000円 | +8.5% | +4.0% | 1.68% | 13.67倍 | 1.76倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| 住友化 | 32,200円 | +9.1% | - | 2.80% | 26.33倍 | 0.55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
