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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 8,340 | 8,340 | 8,180 | 8,220 | -60 | -0.7% | 108,200 |
| 2018/07/17 | 8,170 | 8,340 | 8,170 | 8,280 | +190 | +2.3% | 117,100 |
| 2018/07/13 | 7,970 | 8,100 | 7,970 | 8,090 | +120 | +1.5% | 105,000 |
| 2018/07/12 | 8,120 | 8,150 | 7,940 | 7,970 | -140 | -1.7% | 111,500 |
| 2018/07/11 | 8,180 | 8,180 | 8,020 | 8,110 | -150 | -1.8% | 110,300 |
| 2018/07/10 | 8,400 | 8,420 | 8,250 | 8,260 | -60 | -0.7% | 109,100 |
| 2018/07/09 | 8,170 | 8,370 | 8,150 | 8,320 | +150 | +1.8% | 161,500 |
| 2018/07/06 | 8,000 | 8,210 | 8,000 | 8,170 | +250 | +3.2% | 154,400 |
| 2018/07/05 | 7,960 | 7,970 | 7,880 | 7,920 | -50 | -0.6% | 93,000 |
| 2018/07/04 | 7,910 | 8,040 | 7,910 | 7,970 | +40 | +0.5% | 111,500 |
| 2018/07/03 | 7,900 | 7,980 | 7,870 | 7,930 | +30 | +0.4% | 156,300 |
| 2018/07/02 | 7,970 | 8,040 | 7,890 | 7,900 | -110 | -1.4% | 90,400 |
| 2018/06/29 | 8,030 | 8,050 | 7,870 | 8,010 | -30 | -0.4% | 116,000 |
| 2018/06/28 | 7,960 | 8,070 | 7,930 | 8,040 | +50 | +0.6% | 80,300 |
| 2018/06/27 | 8,030 | 8,050 | 7,920 | 7,990 | -70 | -0.9% | 153,400 |
| 2018/06/26 | 7,860 | 8,080 | 7,860 | 8,060 | +200 | +2.5% | 158,800 |
| 2018/06/25 | 7,880 | 7,960 | 7,830 | 7,860 | -20 | -0.3% | 139,800 |
| 2018/06/22 | 7,840 | 7,940 | 7,780 | 7,880 | ±0 | ±0% | 272,600 |
| 2018/06/21 | 7,990 | 8,060 | 7,850 | 7,880 | -160 | -2% | 205,000 |
| 2018/06/20 | 8,010 | 8,090 | 7,920 | 8,040 | -30 | -0.4% | 189,200 |
| 2018/06/19 | 8,180 | 8,220 | 8,060 | 8,070 | -230 | -2.8% | 143,300 |
| 2018/06/18 | 8,290 | 8,380 | 8,250 | 8,300 | +10 | +0.1% | 100,400 |
| 2018/06/15 | 8,410 | 8,470 | 8,260 | 8,290 | -150 | -1.8% | 200,600 |
| 2018/06/14 | 8,450 | 8,490 | 8,390 | 8,440 | -50 | -0.6% | 82,600 |
| 2018/06/13 | 8,590 | 8,620 | 8,480 | 8,490 | -100 | -1.2% | 129,000 |
| 2018/06/12 | 8,640 | 8,640 | 8,530 | 8,590 | +10 | +0.1% | 121,200 |
| 2018/06/11 | 8,600 | 8,700 | 8,550 | 8,580 | -30 | -0.3% | 180,600 |
| 2018/06/08 | 8,640 | 8,750 | 8,580 | 8,610 | -30 | -0.3% | 196,600 |
| 2018/06/07 | 8,560 | 8,650 | 8,540 | 8,640 | +160 | +1.9% | 168,100 |
| 2018/06/06 | 8,540 | 8,570 | 8,440 | 8,480 | -120 | -1.4% | 180,200 |
| 2018/06/05 | 8,610 | 8,690 | 8,540 | 8,600 | +20 | +0.2% | 191,700 |
| 2018/06/04 | 8,540 | 8,630 | 8,510 | 8,580 | +130 | +1.5% | 210,000 |
| 2018/06/01 | 8,370 | 8,510 | 8,310 | 8,450 | +60 | +0.7% | 176,900 |
| 2018/05/31 | 8,470 | 8,560 | 8,380 | 8,390 | -60 | -0.7% | 297,900 |
| 2018/05/30 | 8,210 | 8,480 | 8,210 | 8,450 | -30 | -0.4% | 348,900 |
| 2018/05/29 | 8,460 | 8,510 | 8,360 | 8,480 | +50 | +0.6% | 202,200 |
| 2018/05/28 | 8,500 | 8,650 | 8,380 | 8,430 | +250 | +3.1% | 383,300 |
| 2018/05/25 | 8,020 | 8,350 | 8,020 | 8,180 | +240 | +3% | 425,300 |
| 2018/05/24 | 8,090 | 8,090 | 7,870 | 7,940 | -160 | -2% | 193,500 |
| 2018/05/23 | 7,990 | 8,190 | 7,940 | 8,100 | +310 | +4% | 398,800 |
| 2018/05/22 | 7,690 | 7,840 | 7,640 | 7,790 | +160 | +2.1% | 264,300 |
| 2018/05/21 | 7,680 | 7,680 | 7,610 | 7,630 | +20 | +0.3% | 73,300 |
| 2018/05/18 | 7,550 | 7,660 | 7,520 | 7,610 | +90 | +1.2% | 82,300 |
| 2018/05/17 | 7,530 | 7,610 | 7,500 | 7,520 | +10 | +0.1% | 132,000 |
| 2018/05/16 | 7,560 | 7,610 | 7,480 | 7,510 | -130 | -1.7% | 135,600 |
| 2018/05/15 | 7,660 | 7,700 | 7,580 | 7,640 | -20 | -0.3% | 152,500 |
| 2018/05/14 | 7,650 | 7,710 | 7,570 | 7,660 | ±0 | ±0% | 152,200 |
| 2018/05/11 | 7,250 | 7,770 | 7,240 | 7,660 | +500 | +7% | 444,100 |
| 2018/05/10 | 7,250 | 7,260 | 7,120 | 7,160 | -50 | -0.7% | 164,900 |
| 2018/05/09 | 7,290 | 7,300 | 7,080 | 7,210 | -20 | -0.3% | 247,100 |
1651～
1700
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
