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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 7,810 | 7,930 | 7,760 | 7,860 | +120 | +1.6% | 192,200 |
| 2017/02/14 | 7,810 | 7,990 | 7,740 | 7,740 | +90 | +1.2% | 310,900 |
| 2017/02/13 | 7,620 | 7,650 | 7,540 | 7,650 | +80 | +1.1% | 190,000 |
| 2017/02/10 | 7,590 | 7,610 | 7,510 | 7,570 | +90 | +1.2% | 138,700 |
| 2017/02/09 | 7,490 | 7,510 | 7,380 | 7,480 | +10 | +0.1% | 181,600 |
| 2017/02/08 | 7,360 | 7,490 | 7,360 | 7,470 | +20 | +0.3% | 141,100 |
| 2017/02/07 | 7,270 | 7,500 | 7,250 | 7,450 | +210 | +2.9% | 254,400 |
| 2017/02/06 | 7,190 | 7,320 | 7,070 | 7,240 | -450 | -5.9% | 644,100 |
| 2017/02/03 | 7,700 | 7,780 | 7,590 | 7,690 | -40 | -0.5% | 174,900 |
| 2017/02/02 | 7,910 | 7,910 | 7,690 | 7,730 | -90 | -1.2% | 171,600 |
| 2017/02/01 | 7,700 | 7,830 | 7,660 | 7,820 | +30 | +0.4% | 179,000 |
| 2017/01/31 | 7,780 | 7,870 | 7,750 | 7,790 | -110 | -1.4% | 178,300 |
| 2017/01/30 | 7,840 | 7,900 | 7,840 | 7,900 | +10 | +0.1% | 99,100 |
| 2017/01/27 | 7,970 | 7,990 | 7,830 | 7,890 | -130 | -1.6% | 217,000 |
| 2017/01/26 | 7,910 | 8,020 | 7,870 | 8,020 | +180 | +2.3% | 153,300 |
| 2017/01/25 | 7,870 | 7,900 | 7,810 | 7,840 | +90 | +1.2% | 74,900 |
| 2017/01/24 | 7,780 | 7,840 | 7,730 | 7,750 | -80 | -1% | 124,200 |
| 2017/01/23 | 7,800 | 7,910 | 7,730 | 7,830 | +90 | +1.2% | 211,200 |
| 2017/01/20 | 7,730 | 7,870 | 7,660 | 7,740 | -20 | -0.3% | 263,300 |
| 2017/01/19 | 7,760 | 7,830 | 7,710 | 7,760 | +150 | +2% | 143,500 |
| 2017/01/18 | 7,420 | 7,610 | 7,380 | 7,610 | +190 | +2.6% | 212,600 |
| 2017/01/17 | 7,510 | 7,560 | 7,420 | 7,420 | -130 | -1.7% | 147,600 |
| 2017/01/16 | 7,450 | 7,560 | 7,450 | 7,550 | +10 | +0.1% | 92,700 |
| 2017/01/13 | 7,510 | 7,580 | 7,510 | 7,540 | +30 | +0.4% | 84,900 |
| 2017/01/12 | 7,570 | 7,580 | 7,450 | 7,510 | -100 | -1.3% | 169,800 |
| 2017/01/11 | 7,660 | 7,660 | 7,590 | 7,610 | +30 | +0.4% | 70,500 |
| 2017/01/10 | 7,500 | 7,680 | 7,500 | 7,580 | +40 | +0.5% | 208,500 |
| 2017/01/06 | 7,490 | 7,570 | 7,460 | 7,540 | ±0 | ±0% | 96,800 |
| 2017/01/05 | 7,600 | 7,640 | 7,500 | 7,540 | +20 | +0.3% | 202,900 |
| 2017/01/04 | 7,300 | 7,530 | 7,270 | 7,520 | +220 | +3% | 183,800 |
| 2016/12/30 | 7,250 | 7,310 | 7,170 | 7,300 | +10 | +0.1% | 133,000 |
| 2016/12/29 | 7,380 | 7,420 | 7,250 | 7,290 | -160 | -2.1% | 203,300 |
| 2016/12/28 | 7,310 | 7,470 | 7,300 | 7,450 | -30 | -0.4% | 172,600 |
| 2016/12/27 | 7,470 | 7,530 | 7,430 | 7,480 | +40 | +0.5% | 139,500 |
| 2016/12/26 | 7,500 | 7,530 | 7,430 | 7,440 | -20 | -0.3% | 53,200 |
| 2016/12/22 | 7,450 | 7,470 | 7,360 | 7,460 | +30 | +0.4% | 130,400 |
| 2016/12/21 | 7,540 | 7,540 | 7,370 | 7,430 | -80 | -1.1% | 251,900 |
| 2016/12/20 | 7,410 | 7,520 | 7,370 | 7,510 | +140 | +1.9% | 189,200 |
| 2016/12/19 | 7,300 | 7,380 | 7,280 | 7,370 | +120 | +1.7% | 159,400 |
| 2016/12/16 | 7,350 | 7,360 | 7,230 | 7,250 | -30 | -0.4% | 198,700 |
| 2016/12/15 | 7,300 | 7,350 | 7,210 | 7,280 | -10 | -0.1% | 103,600 |
| 2016/12/14 | 7,350 | 7,350 | 7,250 | 7,290 | -20 | -0.3% | 68,600 |
| 2016/12/13 | 7,270 | 7,310 | 7,230 | 7,310 | +10 | +0.1% | 89,700 |
| 2016/12/12 | 7,380 | 7,380 | 7,220 | 7,300 | -40 | -0.5% | 99,200 |
| 2016/12/09 | 7,360 | 7,400 | 7,310 | 7,340 | +50 | +0.7% | 114,500 |
| 2016/12/08 | 7,250 | 7,320 | 7,180 | 7,290 | +130 | +1.8% | 86,700 |
| 2016/12/07 | 7,110 | 7,180 | 7,080 | 7,160 | +90 | +1.3% | 111,000 |
| 2016/12/06 | 7,040 | 7,110 | 7,010 | 7,070 | +100 | +1.4% | 151,000 |
| 2016/12/05 | 7,070 | 7,070 | 6,920 | 6,970 | -110 | -1.6% | 215,600 |
| 2016/12/02 | 7,160 | 7,220 | 7,050 | 7,080 | -120 | -1.7% | 216,100 |
2001～
2050
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
