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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 1,051 | 1,054 | 1,022 | 1,028 | -40 | -3.7% | 1,199,000 |
| 2010/05/24 | 1,072 | 1,082 | 1,058 | 1,068 | -4 | -0.4% | 1,089,000 |
| 2010/05/21 | 1,072 | 1,076 | 1,050 | 1,072 | -33 | -3% | 1,337,000 |
| 2010/05/20 | 1,120 | 1,120 | 1,094 | 1,105 | -15 | -1.3% | 1,153,000 |
| 2010/05/19 | 1,128 | 1,128 | 1,090 | 1,120 | -7 | -0.6% | 1,989,000 |
| 2010/05/18 | 1,097 | 1,129 | 1,093 | 1,127 | +44 | +4.1% | 2,877,000 |
| 2010/05/17 | 1,129 | 1,130 | 1,072 | 1,083 | -80 | -6.9% | 2,920,000 |
| 2010/05/14 | 1,129 | 1,170 | 1,121 | 1,163 | -56 | -4.6% | 3,476,000 |
| 2010/05/13 | 1,228 | 1,237 | 1,214 | 1,219 | +17 | +1.4% | 1,225,000 |
| 2010/05/12 | 1,213 | 1,218 | 1,191 | 1,202 | -13 | -1.1% | 600,000 |
| 2010/05/11 | 1,234 | 1,236 | 1,210 | 1,215 | -7 | -0.6% | 867,000 |
| 2010/05/10 | 1,207 | 1,223 | 1,192 | 1,222 | +40 | +3.4% | 957,000 |
| 2010/05/07 | 1,181 | 1,190 | 1,168 | 1,182 | -44 | -3.6% | 1,276,000 |
| 2010/05/06 | 1,221 | 1,235 | 1,220 | 1,226 | -55 | -4.3% | 1,692,000 |
| 2010/04/30 | 1,292 | 1,292 | 1,276 | 1,281 | +15 | +1.2% | 626,000 |
| 2010/04/28 | 1,268 | 1,284 | 1,265 | 1,266 | -47 | -3.6% | 1,339,000 |
| 2010/04/27 | 1,316 | 1,319 | 1,306 | 1,313 | -2 | -0.2% | 635,000 |
| 2010/04/26 | 1,300 | 1,315 | 1,296 | 1,315 | +54 | +4.3% | 1,227,000 |
| 2010/04/23 | 1,266 | 1,278 | 1,256 | 1,261 | -8 | -0.6% | 719,000 |
| 2010/04/22 | 1,259 | 1,273 | 1,246 | 1,269 | -20 | -1.6% | 1,395,000 |
| 2010/04/21 | 1,260 | 1,289 | 1,260 | 1,289 | +45 | +3.6% | 982,000 |
| 2010/04/20 | 1,252 | 1,255 | 1,240 | 1,244 | -8 | -0.6% | 937,000 |
| 2010/04/19 | 1,268 | 1,269 | 1,246 | 1,252 | -37 | -2.9% | 799,000 |
| 2010/04/16 | 1,301 | 1,308 | 1,278 | 1,289 | -16 | -1.2% | 954,000 |
| 2010/04/15 | 1,303 | 1,311 | 1,300 | 1,305 | -5 | -0.4% | 699,000 |
| 2010/04/14 | 1,315 | 1,320 | 1,301 | 1,310 | ±0 | ±0% | 612,000 |
| 2010/04/13 | 1,325 | 1,328 | 1,303 | 1,310 | -24 | -1.8% | 924,000 |
| 2010/04/12 | 1,339 | 1,349 | 1,333 | 1,334 | +12 | +0.9% | 636,000 |
| 2010/04/09 | 1,313 | 1,330 | 1,307 | 1,322 | +4 | +0.3% | 2,235,000 |
| 2010/04/08 | 1,308 | 1,329 | 1,306 | 1,318 | -16 | -1.2% | 972,000 |
| 2010/04/07 | 1,346 | 1,349 | 1,331 | 1,334 | -1 | -0.1% | 620,000 |
| 2010/04/06 | 1,347 | 1,350 | 1,322 | 1,335 | -11 | -0.8% | 759,000 |
| 2010/04/05 | 1,354 | 1,356 | 1,333 | 1,346 | +7 | +0.5% | 879,000 |
| 2010/04/02 | 1,333 | 1,352 | 1,332 | 1,339 | +6 | +0.5% | 752,000 |
| 2010/04/01 | 1,324 | 1,338 | 1,295 | 1,333 | - | - | 1,923,000 |
3551～
3585
件表示中 / 3585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 | 547,500円 | +8.1% | +3.0% | 3.00% | 19.11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 | 274,400円 | +1.7% | -64.6% | 2.19% | 182.69倍 | 1.66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 | 232,500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 | 397,000円 | +7.2% | - | 1.64% | 22.42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 |
| クラレ | 202,100円 | +6.9% | +21.7% | 2.67% | 11.90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 |
市場注目の銘柄
チャート関連のコラム
