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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,026 | 1,033 | 1,006 | 1,013 | +5 | +0.5% | 940,500 |
| 2010/08/04 | 1,029 | 1,029 | 1,002 | 1,008 | -24 | -2.3% | 746,400 |
| 2010/08/03 | 1,039 | 1,047 | 1,015 | 1,032 | +3 | +0.3% | 1,027,300 |
| 2010/08/02 | 1,025 | 1,058 | 1,025 | 1,029 | +2 | +0.2% | 491,500 |
| 2010/07/30 | 1,038 | 1,051 | 1,015 | 1,027 | -14 | -1.3% | 1,052,000 |
| 2010/07/29 | 1,035 | 1,049 | 1,034 | 1,041 | -13 | -1.2% | 426,000 |
| 2010/07/28 | 1,036 | 1,056 | 1,031 | 1,054 | +35 | +3.4% | 748,000 |
| 2010/07/27 | 1,018 | 1,039 | 1,013 | 1,019 | +5 | +0.5% | 413,000 |
| 2010/07/26 | 1,009 | 1,025 | 1,008 | 1,014 | +19 | +1.9% | 490,000 |
| 2010/07/23 | 1,013 | 1,013 | 992 | 995 | +12 | +1.2% | 649,000 |
| 2010/07/22 | 995 | 998 | 980 | 983 | -15 | -1.5% | 525,000 |
| 2010/07/21 | 1,014 | 1,017 | 991 | 998 | -6 | -0.6% | 493,000 |
| 2010/07/20 | 1,013 | 1,018 | 1,001 | 1,004 | -7 | -0.7% | 896,000 |
| 2010/07/16 | 1,050 | 1,050 | 1,008 | 1,011 | -45 | -4.3% | 828,000 |
| 2010/07/15 | 1,052 | 1,058 | 1,048 | 1,056 | -6 | -0.6% | 690,000 |
| 2010/07/14 | 1,051 | 1,066 | 1,044 | 1,062 | +41 | +4% | 638,000 |
| 2010/07/13 | 1,033 | 1,037 | 1,016 | 1,021 | -14 | -1.4% | 626,000 |
| 2010/07/12 | 1,030 | 1,048 | 1,029 | 1,035 | +2 | +0.2% | 436,000 |
| 2010/07/09 | 1,042 | 1,042 | 1,025 | 1,033 | +4 | +0.4% | 1,034,000 |
| 2010/07/08 | 1,030 | 1,032 | 1,020 | 1,029 | +29 | +2.9% | 549,000 |
| 2010/07/07 | 1,002 | 1,015 | 992 | 1,000 | -9 | -0.9% | 629,000 |
| 2010/07/06 | 983 | 1,010 | 978 | 1,009 | +6 | +0.6% | 632,000 |
| 2010/07/05 | 993 | 1,008 | 993 | 1,003 | +10 | +1% | 480,000 |
| 2010/07/02 | 995 | 1,001 | 986 | 993 | +9 | +0.9% | 743,000 |
| 2010/07/01 | 994 | 997 | 976 | 984 | -20 | -2% | 766,000 |
| 2010/06/30 | 1,002 | 1,007 | 994 | 1,004 | -28 | -2.7% | 1,042,000 |
| 2010/06/29 | 1,067 | 1,074 | 1,029 | 1,032 | -28 | -2.6% | 745,000 |
| 2010/06/28 | 1,080 | 1,080 | 1,052 | 1,060 | -9 | -0.8% | 451,000 |
| 2010/06/25 | 1,075 | 1,076 | 1,064 | 1,069 | -31 | -2.8% | 465,000 |
| 2010/06/24 | 1,089 | 1,106 | 1,089 | 1,100 | +5 | +0.5% | 650,000 |
| 2010/06/23 | 1,096 | 1,104 | 1,090 | 1,095 | -26 | -2.3% | 365,000 |
| 2010/06/22 | 1,120 | 1,131 | 1,119 | 1,121 | -11 | -1% | 686,000 |
| 2010/06/21 | 1,131 | 1,138 | 1,119 | 1,132 | +15 | +1.3% | 1,141,000 |
| 2010/06/18 | 1,108 | 1,125 | 1,107 | 1,117 | +14 | +1.3% | 758,000 |
| 2010/06/17 | 1,110 | 1,116 | 1,102 | 1,103 | -11 | -1% | 462,000 |
| 2010/06/16 | 1,119 | 1,128 | 1,109 | 1,114 | +14 | +1.3% | 1,150,000 |
| 2010/06/15 | 1,093 | 1,101 | 1,083 | 1,100 | +8 | +0.7% | 695,000 |
| 2010/06/14 | 1,079 | 1,097 | 1,079 | 1,092 | +26 | +2.4% | 619,000 |
| 2010/06/11 | 1,061 | 1,071 | 1,049 | 1,066 | +31 | +3% | 4,386,000 |
| 2010/06/10 | 1,034 | 1,036 | 1,022 | 1,035 | +13 | +1.3% | 555,000 |
| 2010/06/09 | 1,032 | 1,038 | 1,014 | 1,022 | -25 | -2.4% | 1,193,000 |
| 2010/06/08 | 1,054 | 1,059 | 1,043 | 1,047 | -6 | -0.6% | 1,029,000 |
| 2010/06/07 | 1,051 | 1,060 | 1,029 | 1,053 | -28 | -2.6% | 1,823,000 |
| 2010/06/04 | 1,085 | 1,094 | 1,077 | 1,081 | -5 | -0.5% | 874,000 |
| 2010/06/03 | 1,076 | 1,090 | 1,074 | 1,086 | +27 | +2.5% | 799,000 |
| 2010/06/02 | 1,043 | 1,081 | 1,041 | 1,059 | -7 | -0.7% | 1,242,000 |
| 2010/06/01 | 1,076 | 1,078 | 1,061 | 1,066 | -9 | -0.8% | 738,000 |
| 2010/05/31 | 1,068 | 1,083 | 1,054 | 1,075 | +1 | +0.1% | 971,000 |
| 2010/05/28 | 1,096 | 1,100 | 1,056 | 1,074 | +4 | +0.4% | 1,518,000 |
| 2010/05/27 | 1,044 | 1,072 | 1,034 | 1,070 | +26 | +2.5% | 1,406,000 |
3501～
3550
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
