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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 6,150 | 6,240 | 6,150 | 6,180 | -40 | -0.6% | 109,100 |
| 2016/09/14 | 6,170 | 6,270 | 6,160 | 6,220 | -50 | -0.8% | 98,400 |
| 2016/09/13 | 6,270 | 6,320 | 6,210 | 6,270 | +70 | +1.1% | 150,700 |
| 2016/09/12 | 6,250 | 6,280 | 6,150 | 6,200 | -220 | -3.4% | 112,100 |
| 2016/09/09 | 6,370 | 6,450 | 6,280 | 6,420 | +90 | +1.4% | 150,400 |
| 2016/09/08 | 6,350 | 6,370 | 6,300 | 6,330 | ±0 | ±0% | 72,600 |
| 2016/09/07 | 6,340 | 6,420 | 6,300 | 6,330 | -30 | -0.5% | 151,500 |
| 2016/09/06 | 6,320 | 6,390 | 6,260 | 6,360 | -50 | -0.8% | 196,400 |
| 2016/09/05 | 6,570 | 6,600 | 6,410 | 6,410 | -110 | -1.7% | 188,800 |
| 2016/09/02 | 6,330 | 6,520 | 6,330 | 6,520 | +180 | +2.8% | 284,100 |
| 2016/09/01 | 6,300 | 6,440 | 6,280 | 6,340 | -10 | -0.2% | 167,200 |
| 2016/08/31 | 6,200 | 6,410 | 6,160 | 6,350 | +280 | +4.6% | 227,500 |
| 2016/08/30 | 6,030 | 6,100 | 6,030 | 6,070 | +10 | +0.2% | 87,100 |
| 2016/08/29 | 5,990 | 6,090 | 5,970 | 6,060 | +190 | +3.2% | 151,800 |
| 2016/08/26 | 5,880 | 5,930 | 5,860 | 5,870 | -40 | -0.7% | 114,000 |
| 2016/08/25 | 5,890 | 5,950 | 5,870 | 5,910 | -60 | -1% | 72,900 |
| 2016/08/24 | 5,940 | 6,010 | 5,930 | 5,970 | +60 | +1% | 62,000 |
| 2016/08/23 | 5,990 | 6,000 | 5,900 | 5,910 | -110 | -1.8% | 119,600 |
| 2016/08/22 | 6,010 | 6,020 | 5,900 | 6,020 | +30 | +0.5% | 105,800 |
| 2016/08/19 | 5,920 | 6,040 | 5,910 | 5,990 | +60 | +1% | 113,800 |
| 2016/08/18 | 5,920 | 5,990 | 5,910 | 5,930 | -90 | -1.5% | 126,900 |
| 2016/08/17 | 5,940 | 6,040 | 5,940 | 6,020 | -10 | -0.2% | 131,000 |
| 2016/08/16 | 6,110 | 6,180 | 6,010 | 6,030 | -50 | -0.8% | 138,100 |
| 2016/08/15 | 6,110 | 6,210 | 6,060 | 6,080 | -90 | -1.5% | 105,500 |
| 2016/08/12 | 5,960 | 6,200 | 5,890 | 6,170 | +210 | +3.5% | 254,800 |
| 2016/08/10 | 5,770 | 5,980 | 5,750 | 5,960 | +130 | +2.2% | 293,500 |
| 2016/08/09 | 6,000 | 6,010 | 5,740 | 5,830 | -210 | -3.5% | 431,200 |
| 2016/08/08 | 6,040 | 6,070 | 5,980 | 6,040 | +90 | +1.5% | 322,100 |
| 2016/08/05 | 5,870 | 5,950 | 5,730 | 5,950 | +100 | +1.7% | 380,900 |
| 2016/08/04 | 6,020 | 6,050 | 5,750 | 5,850 | -480 | -7.6% | 526,800 |
| 2016/08/03 | 6,250 | 6,420 | 6,250 | 6,330 | -100 | -1.6% | 157,500 |
| 2016/08/02 | 6,470 | 6,520 | 6,410 | 6,430 | -140 | -2.1% | 179,800 |
| 2016/08/01 | 6,520 | 6,600 | 6,430 | 6,570 | +40 | +0.6% | 240,800 |
| 2016/07/29 | 6,680 | 6,680 | 6,370 | 6,530 | -130 | -2% | 356,400 |
| 2016/07/28 | 6,530 | 6,700 | 6,490 | 6,660 | +130 | +2% | 235,900 |
| 2016/07/27 | 6,280 | 6,560 | 6,240 | 6,530 | +350 | +5.7% | 373,100 |
| 2016/07/26 | 6,200 | 6,220 | 6,120 | 6,180 | -20 | -0.3% | 138,900 |
| 2016/07/25 | 6,190 | 6,280 | 6,190 | 6,200 | -20 | -0.3% | 108,300 |
| 2016/07/22 | 6,210 | 6,270 | 6,100 | 6,220 | -160 | -2.5% | 186,500 |
| 2016/07/21 | 6,270 | 6,400 | 6,250 | 6,380 | +180 | +2.9% | 166,000 |
| 2016/07/20 | 6,170 | 6,210 | 6,090 | 6,200 | -80 | -1.3% | 168,500 |
| 2016/07/19 | 6,310 | 6,310 | 6,140 | 6,280 | -30 | -0.5% | 221,500 |
| 2016/07/15 | 6,320 | 6,430 | 6,300 | 6,310 | +40 | +0.6% | 169,800 |
| 2016/07/14 | 6,230 | 6,300 | 6,150 | 6,270 | +30 | +0.5% | 154,700 |
| 2016/07/13 | 6,290 | 6,340 | 6,220 | 6,240 | +120 | +2% | 206,900 |
| 2016/07/12 | 6,050 | 6,200 | 6,030 | 6,120 | +170 | +2.9% | 162,400 |
| 2016/07/11 | 5,850 | 6,000 | 5,810 | 5,950 | +210 | +3.7% | 184,800 |
| 2016/07/08 | 5,710 | 5,800 | 5,710 | 5,740 | +30 | +0.5% | 218,800 |
| 2016/07/07 | 5,710 | 5,760 | 5,660 | 5,710 | +10 | +0.2% | 206,800 |
| 2016/07/06 | 5,750 | 5,760 | 5,620 | 5,700 | -200 | -3.4% | 179,700 |
2001～
2050
件表示中 / 3586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 | 187,900円 | +5.9% | +46.1% | 5.75% | 17.25倍 | 0.75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。電池電解質、化粧品材料も |
| ＤＩＣ | 324,400円 | +5.9% | +279.8% | 3.08% | 19.20倍 | 0.75倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
| ＡＤＥＫＡ | 284,400円 | +6.6% | +9.6% | 3.41% | 11.81倍 | 1.00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 |
| ＵＢＥ | 245,000円 | +8.9% | +1.8% | 4.49% | 8.06倍 | 0.60倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| 太陽ＨＤ | 413,500円 | +12.3% | +21.9% | 1.93% | 15.98倍 | 2.18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 |
市場注目の銘柄
チャート関連のコラム
