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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 8,020 | 8,020 | 7,870 | 7,920 | -60 | -0.8% | 185,100 |
| 2017/12/05 | 7,900 | 8,040 | 7,900 | 7,980 | +80 | +1% | 189,100 |
| 2017/12/04 | 7,930 | 7,970 | 7,870 | 7,900 | ±0 | ±0% | 139,700 |
| 2017/12/01 | 7,890 | 7,920 | 7,850 | 7,900 | +70 | +0.9% | 154,600 |
| 2017/11/30 | 7,830 | 7,850 | 7,750 | 7,830 | -90 | -1.1% | 226,500 |
| 2017/11/29 | 7,930 | 7,950 | 7,870 | 7,920 | +70 | +0.9% | 88,400 |
| 2017/11/28 | 7,840 | 7,900 | 7,810 | 7,850 | ±0 | ±0% | 107,100 |
| 2017/11/27 | 7,960 | 7,980 | 7,820 | 7,850 | -110 | -1.4% | 167,200 |
| 2017/11/24 | 7,900 | 7,980 | 7,870 | 7,960 | -180 | -2.2% | 214,700 |
| 2017/11/22 | 8,190 | 8,200 | 8,130 | 8,140 | +100 | +1.2% | 154,300 |
| 2017/11/21 | 8,080 | 8,100 | 8,010 | 8,040 | +20 | +0.2% | 95,400 |
| 2017/11/20 | 8,010 | 8,050 | 8,000 | 8,020 | -30 | -0.4% | 59,300 |
| 2017/11/17 | 8,190 | 8,200 | 8,010 | 8,050 | -60 | -0.7% | 115,200 |
| 2017/11/16 | 7,930 | 8,170 | 7,920 | 8,110 | +130 | +1.6% | 99,900 |
| 2017/11/15 | 8,140 | 8,150 | 7,970 | 7,980 | -210 | -2.6% | 149,500 |
| 2017/11/14 | 8,250 | 8,250 | 8,140 | 8,190 | -140 | -1.7% | 203,700 |
| 2017/11/13 | 8,430 | 8,430 | 8,330 | 8,330 | -50 | -0.6% | 103,300 |
| 2017/11/10 | 8,330 | 8,440 | 8,300 | 8,380 | -50 | -0.6% | 175,100 |
| 2017/11/09 | 8,550 | 8,600 | 8,340 | 8,430 | -70 | -0.8% | 230,200 |
| 2017/11/08 | 8,520 | 8,560 | 8,410 | 8,500 | -110 | -1.3% | 155,400 |
| 2017/11/07 | 8,400 | 8,700 | 8,330 | 8,610 | +190 | +2.3% | 393,100 |
| 2017/11/06 | 8,550 | 8,600 | 8,410 | 8,420 | -90 | -1.1% | 147,400 |
| 2017/11/02 | 8,570 | 8,570 | 8,490 | 8,510 | -10 | -0.1% | 93,000 |
| 2017/11/01 | 8,520 | 8,550 | 8,460 | 8,520 | +10 | +0.1% | 106,200 |
| 2017/10/31 | 8,580 | 8,610 | 8,500 | 8,510 | -130 | -1.5% | 133,900 |
| 2017/10/30 | 8,590 | 8,650 | 8,510 | 8,640 | -10 | -0.1% | 204,900 |
| 2017/10/27 | 8,820 | 8,850 | 8,590 | 8,650 | +280 | +3.3% | 375,900 |
| 2017/10/26 | 8,310 | 8,400 | 8,290 | 8,370 | +70 | +0.8% | 119,700 |
| 2017/10/25 | 8,420 | 8,450 | 8,290 | 8,300 | -100 | -1.2% | 150,400 |
| 2017/10/24 | 8,320 | 8,410 | 8,310 | 8,400 | +90 | +1.1% | 129,600 |
| 2017/10/23 | 8,310 | 8,330 | 8,240 | 8,310 | +80 | +1% | 89,800 |
| 2017/10/20 | 8,180 | 8,240 | 8,130 | 8,230 | +120 | +1.5% | 139,300 |
| 2017/10/19 | 8,140 | 8,180 | 8,070 | 8,110 | +10 | +0.1% | 89,000 |
| 2017/10/18 | 8,130 | 8,140 | 8,060 | 8,100 | -80 | -1% | 93,700 |
| 2017/10/17 | 8,180 | 8,190 | 8,090 | 8,180 | +10 | +0.1% | 94,800 |
| 2017/10/16 | 8,190 | 8,210 | 8,150 | 8,170 | -20 | -0.2% | 102,000 |
| 2017/10/13 | 8,140 | 8,240 | 8,100 | 8,190 | -50 | -0.6% | 82,500 |
| 2017/10/12 | 8,320 | 8,340 | 8,220 | 8,240 | -80 | -1% | 77,400 |
| 2017/10/11 | 8,280 | 8,330 | 8,230 | 8,320 | +90 | +1.1% | 168,000 |
| 2017/10/10 | 8,030 | 8,230 | 8,030 | 8,230 | +200 | +2.5% | 174,600 |
| 2017/10/06 | 8,010 | 8,040 | 7,980 | 8,030 | +60 | +0.8% | 94,400 |
| 2017/10/05 | 8,070 | 8,070 | 7,930 | 7,970 | -30 | -0.4% | 75,600 |
| 2017/10/04 | 8,130 | 8,130 | 7,990 | 8,000 | -70 | -0.9% | 96,500 |
| 2017/10/03 | 8,110 | 8,120 | 8,040 | 8,070 | +20 | +0.2% | 104,000 |
| 2017/10/02 | 8,030 | 8,060 | 7,960 | 8,050 | +100 | +1.3% | 219,300 |
| 2017/09/29 | 7,950 | 7,970 | 7,870 | 7,950 | -30 | -0.4% | 125,500 |
| 2017/09/28 | 7,980 | 8,000 | 7,900 | 7,980 | +30 | +0.4% | 197,800 |
| 2017/09/27 | 8,000 | 8,040 | 7,920 | 7,950 | -110 | -1.4% | 130,500 |
| 2017/09/26 | 8,030 | 8,060 | 7,990 | 8,060 | +20 | +0.2% | 133,800 |
| 2017/09/25 | 8,040 | 8,080 | 7,980 | 8,040 | ±0 | ±0% | 130,000 |
1801～
1850
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
