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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 2017/09/22 | 8,090 | 8,120 | 7,930 | 8,040 | -90 | -1.1% | 175,600 |
| 2017/09/21 | 8,170 | 8,180 | 8,120 | 8,130 | -30 | -0.4% | 116,900 |
| 2017/09/20 | 8,220 | 8,220 | 8,110 | 8,160 | -30 | -0.4% | 114,200 |
| 2017/09/19 | 8,140 | 8,240 | 8,110 | 8,190 | +120 | +1.5% | 125,600 |
| 2017/09/15 | 8,030 | 8,110 | 8,020 | 8,070 | -20 | -0.2% | 179,400 |
| 2017/09/14 | 8,090 | 8,140 | 8,030 | 8,090 | +60 | +0.7% | 133,000 |
| 2017/09/13 | 8,020 | 8,080 | 8,020 | 8,030 | +60 | +0.8% | 111,900 |
| 2017/09/12 | 7,970 | 8,030 | 7,930 | 7,970 | +70 | +0.9% | 148,200 |
| 2017/09/11 | 7,870 | 7,960 | 7,860 | 7,900 | +110 | +1.4% | 130,000 |
| 2017/09/08 | 7,780 | 7,860 | 7,770 | 7,790 | -80 | -1% | 129,500 |
| 2017/09/07 | 7,770 | 7,890 | 7,750 | 7,870 | +250 | +3.3% | 227,500 |
| 2017/09/06 | 7,500 | 7,620 | 7,480 | 7,620 | +50 | +0.7% | 93,800 |
| 2017/09/05 | 7,650 | 7,700 | 7,550 | 7,570 | -110 | -1.4% | 157,000 |
| 2017/09/04 | 7,670 | 7,750 | 7,660 | 7,680 | -90 | -1.2% | 105,300 |
| 2017/09/01 | 7,900 | 7,900 | 7,750 | 7,770 | -70 | -0.9% | 129,300 |
| 2017/08/31 | 7,880 | 7,980 | 7,830 | 7,840 | +180 | +2.3% | 256,400 |
1901～
1950
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
