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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 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 |
1851～
1900
件表示中 / 3770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 | 185,000円 | -1.1% | -13.8% | 5.41% | 18.69倍 | 0.73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 |
| ＤＩＣ | 347,600円 | -1.0% | +5.5% | 5.75% | 13.72倍 | 0.84倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| ポーラオルＨＤ | 128,200円 | +2.1% | -8.6% | 4.06% | 33.37倍 | 1.74倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
| カネカ | 433,600円 | +1.6% | +15.6% | 3.69% | 8.13倍 | 0.57倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| アイカ工 | 376,900円 | +6.6% | +4.6% | 3.61% | 12.74倍 | 1.35倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
市場注目の銘柄
チャート関連のコラム
