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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 5,500 | 5,542 | 5,470 | 5,506 | -45 | -0.8% | 450,200 |
| 2023/12/28 | 5,520 | 5,561 | 5,509 | 5,551 | +24 | +0.4% | 390,400 |
| 2023/12/27 | 5,507 | 5,549 | 5,476 | 5,527 | +67 | +1.2% | 601,400 |
| 2023/12/26 | 5,498 | 5,498 | 5,449 | 5,460 | -22 | -0.4% | 236,400 |
| 2023/12/25 | 5,540 | 5,603 | 5,478 | 5,482 | -16 | -0.3% | 567,600 |
| 2023/12/22 | 5,456 | 5,527 | 5,454 | 5,498 | +84 | +1.6% | 725,800 |
| 2023/12/21 | 5,470 | 5,504 | 5,414 | 5,414 | -98 | -1.8% | 550,100 |
| 2023/12/20 | 5,423 | 5,552 | 5,423 | 5,512 | +149 | +2.8% | 1,176,900 |
| 2023/12/19 | 5,268 | 5,435 | 5,258 | 5,363 | +84 | +1.6% | 931,000 |
| 2023/12/18 | 5,163 | 5,294 | 5,143 | 5,279 | +216 | +4.3% | 1,437,900 |
| 2023/12/15 | 5,000 | 5,089 | 4,970 | 5,063 | +51 | +1% | 1,062,400 |
| 2023/12/14 | 4,950 | 5,013 | 4,908 | 5,012 | +97 | +2% | 1,048,700 |
| 2023/12/13 | 4,961 | 4,970 | 4,903 | 4,915 | -60 | -1.2% | 762,400 |
| 2023/12/12 | 5,093 | 5,095 | 4,975 | 4,975 | -59 | -1.2% | 636,100 |
| 2023/12/11 | 5,038 | 5,061 | 5,012 | 5,034 | -9 | -0.2% | 645,700 |
| 2023/12/08 | 5,092 | 5,097 | 5,011 | 5,043 | -129 | -2.5% | 1,071,000 |
| 2023/12/07 | 5,244 | 5,275 | 5,162 | 5,172 | -88 | -1.7% | 532,900 |
| 2023/12/06 | 5,235 | 5,262 | 5,203 | 5,260 | +89 | +1.7% | 643,400 |
| 2023/12/05 | 5,200 | 5,251 | 5,161 | 5,171 | -77 | -1.5% | 671,900 |
| 2023/12/04 | 5,298 | 5,303 | 5,205 | 5,248 | -78 | -1.5% | 629,400 |
| 2023/12/01 | 5,452 | 5,475 | 5,312 | 5,326 | -67 | -1.2% | 646,200 |
| 2023/11/30 | 5,365 | 5,414 | 5,341 | 5,393 | +11 | +0.2% | 1,129,000 |
| 2023/11/29 | 5,373 | 5,432 | 5,360 | 5,382 | -53 | -1% | 685,400 |
| 2023/11/28 | 5,504 | 5,539 | 5,435 | 5,435 | -88 | -1.6% | 647,900 |
| 2023/11/27 | 5,635 | 5,644 | 5,522 | 5,523 | -127 | -2.2% | 599,400 |
| 2023/11/24 | 5,660 | 5,695 | 5,633 | 5,650 | +58 | +1% | 507,400 |
| 2023/11/22 | 5,563 | 5,622 | 5,547 | 5,592 | +4 | +0.1% | 387,600 |
| 2023/11/21 | 5,610 | 5,633 | 5,551 | 5,588 | -12 | -0.2% | 621,900 |
| 2023/11/20 | 5,541 | 5,605 | 5,522 | 5,600 | +53 | +1% | 728,900 |
| 2023/11/17 | 5,618 | 5,618 | 5,503 | 5,547 | -12 | -0.2% | 569,900 |
| 2023/11/16 | 5,699 | 5,699 | 5,535 | 5,559 | -145 | -2.5% | 958,200 |
| 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 |
401～
450
件表示中 / 3767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 | 545,100円 | +4.3% | -1.2% | 3.23% | 17.09倍 | 3.16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。高収益の中堅化学 |
| 三井化学 | 377,300円 | -2.2% | +25.6% | 3.98% | 12.92倍 | 0.84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 |
| 東ソー | 230,800円 | -1.3% | +2.9% | 4.33% | 11.86倍 | 0.89倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
| レゾナックＨＤ | 382,100円 | +2.2% | -55.1% | 1.70% | 26.59倍 | 1.07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 |
| 住友化 | 42,200円 | -10.2% | +80.7% | 2.84% | 17.28倍 | 0.77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
