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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 7,510 | 7,520 | 7,440 | 7,480 | -10 | -0.1% | 81,100 |
| 2018/02/20 | 7,510 | 7,560 | 7,420 | 7,490 | -10 | -0.1% | 144,700 |
| 2018/02/19 | 7,460 | 7,530 | 7,420 | 7,500 | +120 | +1.6% | 116,900 |
| 2018/02/16 | 7,370 | 7,430 | 7,350 | 7,380 | -30 | -0.4% | 151,900 |
| 2018/02/15 | 7,410 | 7,510 | 7,380 | 7,410 | -60 | -0.8% | 162,500 |
| 2018/02/14 | 7,430 | 7,530 | 7,420 | 7,470 | +30 | +0.4% | 144,700 |
| 2018/02/13 | 7,500 | 7,530 | 7,430 | 7,440 | -40 | -0.5% | 218,300 |
| 2018/02/09 | 7,300 | 7,480 | 7,290 | 7,480 | +30 | +0.4% | 213,100 |
| 2018/02/08 | 7,310 | 7,480 | 7,300 | 7,450 | +160 | +2.2% | 214,700 |
| 2018/02/07 | 7,500 | 7,560 | 7,280 | 7,290 | +10 | +0.1% | 293,100 |
| 2018/02/06 | 7,450 | 7,460 | 7,150 | 7,280 | -320 | -4.2% | 313,900 |
| 2018/02/05 | 7,670 | 7,720 | 7,550 | 7,600 | -130 | -1.7% | 192,500 |
| 2018/02/02 | 7,730 | 7,830 | 7,690 | 7,730 | -50 | -0.6% | 159,000 |
| 2018/02/01 | 7,720 | 7,830 | 7,690 | 7,780 | +30 | +0.4% | 157,600 |
| 2018/01/31 | 7,740 | 7,890 | 7,740 | 7,750 | -40 | -0.5% | 209,100 |
| 2018/01/30 | 7,840 | 7,850 | 7,780 | 7,790 | -60 | -0.8% | 147,700 |
| 2018/01/29 | 7,800 | 7,890 | 7,800 | 7,850 | +40 | +0.5% | 93,700 |
| 2018/01/26 | 7,800 | 7,850 | 7,790 | 7,810 | +10 | +0.1% | 79,100 |
| 2018/01/25 | 7,790 | 7,890 | 7,780 | 7,800 | ±0 | ±0% | 103,900 |
| 2018/01/24 | 7,800 | 7,840 | 7,790 | 7,800 | +10 | +0.1% | 94,100 |
| 2018/01/23 | 7,750 | 7,790 | 7,710 | 7,790 | ±0 | ±0% | 147,500 |
| 2018/01/22 | 7,760 | 7,790 | 7,740 | 7,790 | +10 | +0.1% | 74,600 |
| 2018/01/19 | 7,780 | 7,820 | 7,740 | 7,780 | -10 | -0.1% | 125,500 |
| 2018/01/18 | 7,970 | 8,010 | 7,780 | 7,790 | -130 | -1.6% | 140,700 |
| 2018/01/17 | 7,870 | 7,950 | 7,870 | 7,920 | -50 | -0.6% | 93,900 |
| 2018/01/16 | 7,930 | 7,990 | 7,930 | 7,970 | ±0 | ±0% | 72,100 |
| 2018/01/15 | 8,060 | 8,070 | 7,970 | 7,970 | -30 | -0.4% | 60,000 |
| 2018/01/12 | 8,060 | 8,070 | 7,990 | 8,000 | -80 | -1% | 87,800 |
| 2018/01/11 | 8,060 | 8,080 | 7,980 | 8,080 | -10 | -0.1% | 123,500 |
| 2018/01/10 | 8,040 | 8,120 | 8,030 | 8,090 | +10 | +0.1% | 115,200 |
| 2018/01/09 | 8,000 | 8,100 | 7,990 | 8,080 | +170 | +2.1% | 240,200 |
| 2018/01/05 | 7,850 | 7,920 | 7,830 | 7,910 | +130 | +1.7% | 162,400 |
| 2018/01/04 | 7,750 | 7,780 | 7,710 | 7,780 | +170 | +2.2% | 221,500 |
| 2017/12/29 | 7,570 | 7,650 | 7,570 | 7,610 | +20 | +0.3% | 157,000 |
| 2017/12/28 | 7,620 | 7,690 | 7,580 | 7,590 | -30 | -0.4% | 223,000 |
| 2017/12/27 | 7,640 | 7,660 | 7,560 | 7,620 | -30 | -0.4% | 231,000 |
| 2017/12/26 | 7,700 | 7,710 | 7,630 | 7,650 | -40 | -0.5% | 100,800 |
| 2017/12/25 | 7,680 | 7,690 | 7,630 | 7,690 | -30 | -0.4% | 119,500 |
| 2017/12/22 | 7,680 | 7,720 | 7,670 | 7,720 | +50 | +0.7% | 151,100 |
| 2017/12/21 | 7,680 | 7,690 | 7,620 | 7,670 | -10 | -0.1% | 131,900 |
| 2017/12/20 | 7,580 | 7,690 | 7,580 | 7,680 | +140 | +1.9% | 155,900 |
| 2017/12/19 | 7,700 | 7,730 | 7,460 | 7,540 | -520 | -6.5% | 530,200 |
| 2017/12/18 | 7,950 | 8,060 | 7,940 | 8,060 | +150 | +1.9% | 126,200 |
| 2017/12/15 | 7,890 | 7,960 | 7,860 | 7,910 | -60 | -0.8% | 98,300 |
| 2017/12/14 | 7,940 | 7,980 | 7,850 | 7,970 | +90 | +1.1% | 130,000 |
| 2017/12/13 | 7,970 | 7,970 | 7,850 | 7,880 | -80 | -1% | 138,300 |
| 2017/12/12 | 8,010 | 8,050 | 7,930 | 7,960 | -50 | -0.6% | 79,900 |
| 2017/12/11 | 7,980 | 8,010 | 7,930 | 8,010 | +70 | +0.9% | 68,000 |
| 2017/12/08 | 7,830 | 7,950 | 7,830 | 7,940 | ±0 | ±0% | 152,800 |
| 2017/12/07 | 7,910 | 7,970 | 7,900 | 7,940 | +20 | +0.3% | 121,600 |
1651～
1700
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
