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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 988 | 997 | 987 | 991 | +9 | +0.9% | 787,800 |
| 2010/10/18 | 993 | 993 | 976 | 982 | +1 | +0.1% | 782,600 |
| 2010/10/15 | 978 | 988 | 963 | 981 | -4 | -0.4% | 1,083,600 |
| 2010/10/14 | 977 | 991 | 968 | 985 | +23 | +2.4% | 1,093,600 |
| 2010/10/13 | 964 | 978 | 960 | 962 | +4 | +0.4% | 899,000 |
| 2010/10/12 | 985 | 994 | 958 | 958 | -25 | -2.5% | 998,100 |
| 2010/10/08 | 984 | 998 | 980 | 983 | +1 | +0.1% | 1,600,700 |
| 2010/10/07 | 990 | 994 | 978 | 982 | -14 | -1.4% | 1,119,800 |
| 2010/10/06 | 965 | 1,000 | 965 | 996 | +35 | +3.6% | 1,360,100 |
| 2010/10/05 | 950 | 962 | 936 | 961 | ±0 | ±0% | 1,431,500 |
| 2010/10/04 | 935 | 966 | 931 | 961 | +28 | +3% | 1,624,700 |
| 2010/10/01 | 947 | 950 | 924 | 933 | -8 | -0.9% | 1,314,900 |
| 2010/09/30 | 960 | 960 | 941 | 941 | -23 | -2.4% | 1,150,800 |
| 2010/09/29 | 964 | 977 | 958 | 964 | +10 | +1% | 1,073,500 |
| 2010/09/28 | 958 | 967 | 951 | 954 | -15 | -1.5% | 727,400 |
| 2010/09/27 | 973 | 974 | 956 | 969 | +11 | +1.1% | 1,024,200 |
| 2010/09/24 | 972 | 981 | 953 | 958 | -29 | -2.9% | 1,975,000 |
| 2010/09/22 | 1,004 | 1,004 | 985 | 987 | -16 | -1.6% | 1,323,100 |
| 2010/09/21 | 1,031 | 1,031 | 997 | 1,003 | -11 | -1.1% | 790,200 |
| 2010/09/17 | 999 | 1,016 | 993 | 1,014 | +29 | +2.9% | 1,148,500 |
| 2010/09/16 | 998 | 998 | 977 | 985 | +11 | +1.1% | 1,644,400 |
| 2010/09/15 | 941 | 987 | 932 | 974 | +21 | +2.2% | 1,257,000 |
| 2010/09/14 | 958 | 962 | 945 | 953 | -4 | -0.4% | 745,100 |
| 2010/09/13 | 971 | 975 | 956 | 957 | +14 | +1.5% | 1,100,100 |
| 2010/09/10 | 920 | 946 | 918 | 943 | +25 | +2.7% | 2,729,700 |
| 2010/09/09 | 922 | 925 | 911 | 918 | +5 | +0.5% | 629,600 |
| 2010/09/08 | 921 | 921 | 909 | 913 | -18 | -1.9% | 869,800 |
| 2010/09/07 | 933 | 938 | 924 | 931 | -11 | -1.2% | 782,900 |
| 2010/09/06 | 921 | 943 | 918 | 942 | +39 | +4.3% | 1,377,200 |
| 2010/09/03 | 880 | 904 | 877 | 903 | +27 | +3.1% | 1,375,400 |
| 2010/09/02 | 868 | 876 | 854 | 876 | +20 | +2.3% | 1,114,100 |
| 2010/09/01 | 854 | 863 | 837 | 856 | +3 | +0.4% | 1,064,900 |
| 2010/08/31 | 879 | 879 | 852 | 853 | -47 | -5.2% | 1,072,700 |
| 2010/08/30 | 911 | 916 | 895 | 900 | +16 | +1.8% | 1,073,800 |
| 2010/08/27 | 854 | 888 | 854 | 884 | +15 | +1.7% | 1,769,900 |
| 2010/08/26 | 843 | 874 | 837 | 869 | +36 | +4.3% | 2,273,500 |
| 2010/08/25 | 842 | 851 | 824 | 833 | -22 | -2.6% | 1,863,500 |
| 2010/08/24 | 864 | 867 | 855 | 855 | -20 | -2.3% | 1,057,800 |
| 2010/08/23 | 884 | 884 | 870 | 875 | -18 | -2% | 1,179,700 |
| 2010/08/20 | 923 | 923 | 893 | 893 | -49 | -5.2% | 1,559,400 |
| 2010/08/19 | 928 | 944 | 928 | 942 | +12 | +1.3% | 571,600 |
| 2010/08/18 | 932 | 935 | 917 | 930 | +10 | +1.1% | 502,800 |
| 2010/08/17 | 922 | 929 | 915 | 920 | -20 | -2.1% | 596,700 |
| 2010/08/16 | 932 | 942 | 921 | 940 | -3 | -0.3% | 564,400 |
| 2010/08/13 | 921 | 944 | 920 | 943 | +18 | +1.9% | 1,565,200 |
| 2010/08/12 | 921 | 927 | 904 | 925 | -19 | -2% | 1,107,900 |
| 2010/08/11 | 974 | 974 | 943 | 944 | -44 | -4.5% | 848,400 |
| 2010/08/10 | 1,008 | 1,013 | 983 | 988 | -11 | -1.1% | 654,100 |
| 2010/08/09 | 995 | 1,003 | 988 | 999 | -7 | -0.7% | 569,100 |
| 2010/08/06 | 1,000 | 1,012 | 997 | 1,006 | -7 | -0.7% | 583,700 |
3451～
3500
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
