日本触媒の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 7,100 | 7,160 | 7,050 | 7,130 | -60 | -0.8% | 107,300 |
| 2018/12/10 | 7,150 | 7,220 | 7,120 | 7,190 | -90 | -1.2% | 84,400 |
| 2018/12/07 | 7,280 | 7,320 | 7,230 | 7,280 | -10 | -0.1% | 99,900 |
| 2018/12/06 | 7,250 | 7,300 | 7,210 | 7,290 | -100 | -1.4% | 148,000 |
| 2018/12/05 | 7,320 | 7,410 | 7,280 | 7,390 | -80 | -1.1% | 139,000 |
| 2018/12/04 | 7,730 | 7,730 | 7,440 | 7,470 | -160 | -2.1% | 209,300 |
| 2018/12/03 | 7,620 | 7,690 | 7,540 | 7,630 | +60 | +0.8% | 143,600 |
| 2018/11/30 | 7,460 | 7,620 | 7,460 | 7,570 | +80 | +1.1% | 146,100 |
| 2018/11/29 | 7,480 | 7,570 | 7,420 | 7,490 | +80 | +1.1% | 144,100 |
| 2018/11/28 | 7,300 | 7,410 | 7,230 | 7,410 | +50 | +0.7% | 173,700 |
| 2018/11/27 | 7,400 | 7,450 | 7,310 | 7,360 | +30 | +0.4% | 150,400 |
| 2018/11/26 | 7,260 | 7,400 | 7,190 | 7,330 | +110 | +1.5% | 200,800 |
| 2018/11/22 | 7,170 | 7,250 | 7,070 | 7,220 | -20 | -0.3% | 99,100 |
| 2018/11/21 | 6,960 | 7,270 | 6,960 | 7,240 | +270 | +3.9% | 228,800 |
| 2018/11/20 | 7,010 | 7,100 | 6,940 | 6,970 | -190 | -2.7% | 158,600 |
| 2018/11/19 | 7,090 | 7,220 | 7,070 | 7,160 | +80 | +1.1% | 129,500 |
| 2018/11/16 | 6,960 | 7,130 | 6,920 | 7,080 | +100 | +1.4% | 235,700 |
| 2018/11/15 | 6,980 | 7,040 | 6,950 | 6,980 | ±0 | ±0% | 149,000 |
| 2018/11/14 | 6,910 | 6,990 | 6,810 | 6,980 | +100 | +1.5% | 203,600 |
| 2018/11/13 | 6,960 | 6,990 | 6,830 | 6,880 | -200 | -2.8% | 224,500 |
| 2018/11/12 | 6,750 | 7,130 | 6,750 | 7,080 | +340 | +5% | 301,600 |
| 2018/11/09 | 6,870 | 6,890 | 6,740 | 6,740 | -130 | -1.9% | 216,900 |
| 2018/11/08 | 7,160 | 7,210 | 6,840 | 6,870 | -90 | -1.3% | 216,300 |
| 2018/11/07 | 6,820 | 7,250 | 6,820 | 6,960 | +240 | +3.6% | 656,800 |
| 2018/11/06 | 7,510 | 7,580 | 6,550 | 6,720 | -690 | -9.3% | 610,000 |
| 2018/11/05 | 7,500 | 7,500 | 7,370 | 7,410 | -90 | -1.2% | 80,400 |
| 2018/11/02 | 7,410 | 7,510 | 7,350 | 7,500 | +160 | +2.2% | 127,500 |
| 2018/11/01 | 7,280 | 7,430 | 7,270 | 7,340 | +60 | +0.8% | 128,300 |
| 2018/10/31 | 7,250 | 7,290 | 7,180 | 7,280 | +80 | +1.1% | 109,600 |
| 2018/10/30 | 7,050 | 7,250 | 7,050 | 7,200 | +50 | +0.7% | 126,900 |
| 2018/10/29 | 7,260 | 7,310 | 7,130 | 7,150 | -90 | -1.2% | 86,100 |
| 2018/10/26 | 7,390 | 7,410 | 7,210 | 7,240 | -110 | -1.5% | 113,400 |
| 2018/10/25 | 7,330 | 7,380 | 7,230 | 7,350 | -280 | -3.7% | 256,500 |
| 2018/10/24 | 7,670 | 7,670 | 7,480 | 7,630 | +110 | +1.5% | 146,200 |
| 2018/10/23 | 7,740 | 7,740 | 7,510 | 7,520 | -310 | -4% | 113,600 |
| 2018/10/22 | 7,780 | 7,880 | 7,710 | 7,830 | -50 | -0.6% | 91,100 |
| 2018/10/19 | 7,870 | 7,900 | 7,790 | 7,880 | -50 | -0.6% | 113,000 |
| 2018/10/18 | 8,010 | 8,020 | 7,900 | 7,930 | -80 | -1% | 80,600 |
| 2018/10/17 | 8,050 | 8,100 | 7,950 | 8,010 | +40 | +0.5% | 106,200 |
| 2018/10/16 | 7,930 | 8,020 | 7,900 | 7,970 | ±0 | ±0% | 121,500 |
| 2018/10/15 | 8,000 | 8,040 | 7,950 | 7,970 | -100 | -1.2% | 94,300 |
| 2018/10/12 | 8,030 | 8,110 | 7,980 | 8,070 | -20 | -0.2% | 112,700 |
| 2018/10/11 | 8,060 | 8,190 | 8,020 | 8,090 | -330 | -3.9% | 149,900 |
| 2018/10/10 | 8,460 | 8,500 | 8,340 | 8,420 | -50 | -0.6% | 79,500 |
| 2018/10/09 | 8,520 | 8,560 | 8,460 | 8,470 | -200 | -2.3% | 73,600 |
| 2018/10/05 | 8,660 | 8,740 | 8,540 | 8,670 | +10 | +0.1% | 148,100 |
| 2018/10/04 | 8,700 | 8,770 | 8,610 | 8,660 | -40 | -0.5% | 186,700 |
| 2018/10/03 | 8,850 | 8,850 | 8,680 | 8,700 | -190 | -2.1% | 156,500 |
| 2018/10/02 | 8,900 | 8,960 | 8,840 | 8,890 | +30 | +0.3% | 120,600 |
| 2018/10/01 | 8,770 | 8,920 | 8,710 | 8,860 | +30 | +0.3% | 140,500 |
1451～
1500
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「日触媒」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 |
|---|---|---|---|---|---|---|---|---|
| 日触媒 | 187,900円 | +5.9% | +46.1% | 5.75% | 17.25倍 | 0.75倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電池電解質、化粧品材料も |
| ＤＩＣ | 324,400円 | +5.9% | +279.8% | 3.08% | 19.20倍 | 0.75倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
| ＡＤＥＫＡ | 284,400円 | +6.6% | +9.6% | 3.41% | 11.81倍 | 1.00倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| ＵＢＥ | 245,000円 | +8.9% | +1.8% | 4.49% | 8.06倍 | 0.60倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| 太陽ＨＤ | 413,500円 | +12.3% | +21.9% | 1.93% | 15.98倍 | 2.18倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
市場注目の銘柄
チャート関連のコラム
