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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 8,890 | 8,910 | 8,760 | 8,830 | +30 | +0.3% | 121,400 |
| 2018/09/27 | 8,820 | 8,880 | 8,770 | 8,800 | -10 | -0.1% | 138,900 |
| 2018/09/26 | 8,650 | 8,810 | 8,620 | 8,810 | +180 | +2.1% | 144,700 |
| 2018/09/25 | 8,400 | 8,630 | 8,300 | 8,630 | +180 | +2.1% | 146,500 |
| 2018/09/21 | 8,500 | 8,570 | 8,440 | 8,450 | +30 | +0.4% | 193,900 |
| 2018/09/20 | 8,490 | 8,490 | 8,350 | 8,420 | -40 | -0.5% | 125,900 |
| 2018/09/19 | 8,520 | 8,540 | 8,370 | 8,460 | +20 | +0.2% | 135,600 |
| 2018/09/18 | 8,230 | 8,460 | 8,220 | 8,440 | +200 | +2.4% | 81,300 |
| 2018/09/14 | 8,240 | 8,260 | 8,190 | 8,240 | +80 | +1% | 102,200 |
| 2018/09/13 | 8,040 | 8,180 | 8,020 | 8,160 | +190 | +2.4% | 99,800 |
| 2018/09/12 | 8,040 | 8,050 | 7,880 | 7,970 | -30 | -0.4% | 106,700 |
| 2018/09/11 | 8,010 | 8,050 | 7,940 | 8,000 | +60 | +0.8% | 87,000 |
| 2018/09/10 | 7,900 | 7,960 | 7,900 | 7,940 | ±0 | ±0% | 50,500 |
| 2018/09/07 | 7,930 | 7,970 | 7,900 | 7,940 | ±0 | ±0% | 95,900 |
| 2018/09/06 | 7,970 | 8,020 | 7,920 | 7,940 | -70 | -0.9% | 103,400 |
| 2018/09/05 | 8,090 | 8,100 | 7,990 | 8,010 | -70 | -0.9% | 101,400 |
| 2018/09/04 | 8,100 | 8,140 | 8,040 | 8,080 | -30 | -0.4% | 81,200 |
| 2018/09/03 | 8,150 | 8,210 | 8,060 | 8,110 | -80 | -1% | 102,100 |
| 2018/08/31 | 8,170 | 8,290 | 8,150 | 8,190 | -110 | -1.3% | 160,800 |
| 2018/08/30 | 8,330 | 8,340 | 8,240 | 8,300 | -80 | -1% | 116,000 |
| 2018/08/29 | 8,370 | 8,420 | 8,310 | 8,380 | +10 | +0.1% | 91,200 |
| 2018/08/28 | 8,350 | 8,430 | 8,290 | 8,370 | +70 | +0.8% | 91,200 |
| 2018/08/27 | 8,180 | 8,300 | 8,180 | 8,300 | +120 | +1.5% | 54,800 |
| 2018/08/24 | 8,230 | 8,240 | 8,160 | 8,180 | -20 | -0.2% | 77,500 |
| 2018/08/23 | 8,190 | 8,280 | 8,140 | 8,200 | +60 | +0.7% | 91,900 |
| 2018/08/22 | 8,040 | 8,140 | 8,030 | 8,140 | +100 | +1.2% | 64,600 |
| 2018/08/21 | 7,980 | 8,070 | 7,950 | 8,040 | +20 | +0.2% | 95,400 |
| 2018/08/20 | 8,000 | 8,120 | 8,000 | 8,020 | -40 | -0.5% | 114,800 |
| 2018/08/17 | 8,050 | 8,090 | 8,020 | 8,060 | +30 | +0.4% | 65,500 |
| 2018/08/16 | 7,970 | 8,070 | 7,860 | 8,030 | -70 | -0.9% | 144,500 |
| 2018/08/15 | 8,050 | 8,130 | 8,010 | 8,100 | +140 | +1.8% | 150,500 |
| 2018/08/14 | 7,880 | 7,960 | 7,830 | 7,960 | +120 | +1.5% | 71,000 |
| 2018/08/13 | 7,990 | 8,010 | 7,840 | 7,840 | -140 | -1.8% | 117,400 |
| 2018/08/10 | 8,060 | 8,100 | 7,980 | 7,980 | -150 | -1.8% | 129,500 |
| 2018/08/09 | 8,030 | 8,180 | 8,020 | 8,130 | +70 | +0.9% | 77,600 |
| 2018/08/08 | 8,180 | 8,180 | 8,050 | 8,060 | -110 | -1.3% | 108,900 |
| 2018/08/07 | 8,140 | 8,200 | 8,090 | 8,170 | -90 | -1.1% | 107,600 |
| 2018/08/06 | 8,390 | 8,390 | 8,190 | 8,260 | -160 | -1.9% | 160,500 |
| 2018/08/03 | 8,440 | 8,670 | 8,360 | 8,420 | +390 | +4.9% | 404,200 |
| 2018/08/02 | 8,090 | 8,130 | 7,950 | 8,030 | -100 | -1.2% | 168,700 |
| 2018/08/01 | 8,040 | 8,140 | 7,970 | 8,130 | +150 | +1.9% | 118,700 |
| 2018/07/31 | 8,000 | 8,040 | 7,930 | 7,980 | -50 | -0.6% | 125,300 |
| 2018/07/30 | 8,000 | 8,070 | 8,000 | 8,030 | -20 | -0.2% | 61,000 |
| 2018/07/27 | 8,050 | 8,080 | 8,000 | 8,050 | +40 | +0.5% | 69,800 |
| 2018/07/26 | 7,970 | 8,060 | 7,950 | 8,010 | +110 | +1.4% | 94,200 |
| 2018/07/25 | 7,930 | 7,960 | 7,860 | 7,900 | +60 | +0.8% | 135,300 |
| 2018/07/24 | 7,960 | 7,970 | 7,810 | 7,840 | -160 | -2% | 162,300 |
| 2018/07/23 | 8,070 | 8,070 | 7,970 | 8,000 | -120 | -1.5% | 88,200 |
| 2018/07/20 | 8,110 | 8,200 | 8,050 | 8,120 | -30 | -0.4% | 83,700 |
| 2018/07/19 | 8,180 | 8,240 | 8,120 | 8,150 | -70 | -0.9% | 68,000 |
1601～
1650
件表示中 / 3686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 | 168,100円 | +5.9% | +46.1% | 6.42% | 15.44倍 | 0.67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。電子材料、電池電解質も |
| 太陽ＨＤ | 467,500円 | +13.2% | +25.4% | 4.06% | 24.49倍 | 2.45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 |
| エフピコ | 313,500円 | +6.3% | +7.3% | 1.82% | 20.91倍 | 1.72倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| デクセリアルス | 148,600円 | +4.6% | - | 3.90% | 9.25倍 | 2.56倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| ＡＤＥＫＡ | 246,600円 | +6.6% | +9.6% | 3.93% | 10.24倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
