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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 9,560 | 9,650 | 9,520 | 9,550 | -10 | -0.1% | 161,800 |
| 2015/11/20 | 9,420 | 9,560 | 9,370 | 9,560 | +140 | +1.5% | 139,900 |
| 2015/11/19 | 9,490 | 9,490 | 9,370 | 9,420 | +80 | +0.9% | 109,200 |
| 2015/11/18 | 9,300 | 9,440 | 9,280 | 9,340 | +70 | +0.8% | 263,500 |
| 2015/11/17 | 9,250 | 9,430 | 9,250 | 9,270 | +190 | +2.1% | 205,900 |
| 2015/11/16 | 9,060 | 9,150 | 9,010 | 9,080 | -120 | -1.3% | 123,500 |
| 2015/11/13 | 9,120 | 9,220 | 9,100 | 9,200 | -30 | -0.3% | 106,400 |
| 2015/11/12 | 9,210 | 9,300 | 9,170 | 9,230 | -60 | -0.6% | 142,100 |
| 2015/11/11 | 9,250 | 9,310 | 9,200 | 9,290 | -20 | -0.2% | 102,000 |
| 2015/11/10 | 9,310 | 9,340 | 9,220 | 9,310 | -120 | -1.3% | 122,900 |
| 2015/11/09 | 9,350 | 9,470 | 9,310 | 9,430 | +250 | +2.7% | 160,100 |
| 2015/11/06 | 9,260 | 9,280 | 9,060 | 9,180 | -130 | -1.4% | 172,200 |
| 2015/11/05 | 9,480 | 9,610 | 9,260 | 9,310 | -50 | -0.5% | 223,900 |
| 2015/11/04 | 9,350 | 9,410 | 9,250 | 9,360 | +130 | +1.4% | 141,300 |
| 2015/11/02 | 9,300 | 9,420 | 9,190 | 9,230 | -290 | -3% | 164,600 |
| 2015/10/30 | 9,320 | 9,710 | 9,280 | 9,520 | +330 | +3.6% | 346,900 |
| 2015/10/29 | 9,130 | 9,230 | 8,970 | 9,190 | +340 | +3.8% | 512,300 |
| 2015/10/28 | 8,960 | 9,000 | 8,820 | 8,850 | -30 | -0.3% | 142,100 |
| 2015/10/27 | 9,060 | 9,120 | 8,860 | 8,880 | -180 | -2% | 149,300 |
| 2015/10/26 | 9,100 | 9,150 | 9,060 | 9,060 | +50 | +0.6% | 109,800 |
| 2015/10/23 | 9,100 | 9,110 | 8,940 | 9,010 | +140 | +1.6% | 131,600 |
| 2015/10/22 | 8,810 | 8,890 | 8,750 | 8,870 | -110 | -1.2% | 149,100 |
| 2015/10/21 | 8,860 | 8,980 | 8,750 | 8,980 | +90 | +1% | 174,600 |
| 2015/10/20 | 9,280 | 9,310 | 8,850 | 8,890 | +50 | +0.6% | 163,800 |
| 2015/10/19 | 8,860 | 8,890 | 8,660 | 8,840 | -170 | -1.9% | 173,400 |
| 2015/10/16 | 9,210 | 9,470 | 8,960 | 9,010 | +250 | +2.9% | 247,000 |
| 2015/10/15 | 8,700 | 8,840 | 8,660 | 8,760 | +100 | +1.2% | 126,600 |
| 2015/10/14 | 8,760 | 8,820 | 8,580 | 8,660 | -60 | -0.7% | 176,200 |
| 2015/10/13 | 8,620 | 8,790 | 8,550 | 8,720 | +40 | +0.5% | 112,100 |
| 2015/10/09 | 8,530 | 8,700 | 8,510 | 8,680 | +200 | +2.4% | 120,800 |
| 2015/10/08 | 8,530 | 8,680 | 8,470 | 8,480 | -90 | -1.1% | 159,200 |
| 2015/10/07 | 8,530 | 8,580 | 8,410 | 8,570 | +50 | +0.6% | 118,900 |
| 2015/10/06 | 8,710 | 8,770 | 8,500 | 8,520 | -40 | -0.5% | 151,100 |
| 2015/10/05 | 8,500 | 8,590 | 8,420 | 8,560 | +170 | +2% | 157,800 |
| 2015/10/02 | 8,340 | 8,480 | 8,260 | 8,390 | +90 | +1.1% | 108,500 |
| 2015/10/01 | 8,180 | 8,370 | 8,070 | 8,300 | +200 | +2.5% | 190,300 |
| 2015/09/30 | 8,000 | 8,220 | 8,000 | 8,100 | +250 | +3.2% | 219,400 |
| 2015/09/29 | 8,100 | 8,100 | 7,780 | 7,850 | -640 | -7.5% | 361,600 |
| 2015/09/28 | 8,550 | 8,600 | 8,310 | 8,490 | +6,853 | +418.6% | 433,400 |
| 2015/09/25 | 1,611 | 1,637 | 1,588 | 1,637 | +28 | +1.7% | 987,000 |
| 2015/09/24 | 1,620 | 1,659 | 1,600 | 1,609 | -83 | -4.9% | 1,373,000 |
| 2015/09/18 | 1,714 | 1,714 | 1,685 | 1,692 | -50 | -2.9% | 710,000 |
| 2015/09/17 | 1,744 | 1,763 | 1,729 | 1,742 | +33 | +1.9% | 581,000 |
| 2015/09/16 | 1,724 | 1,725 | 1,695 | 1,709 | +19 | +1.1% | 678,000 |
| 2015/09/15 | 1,719 | 1,733 | 1,687 | 1,690 | -29 | -1.7% | 618,000 |
| 2015/09/14 | 1,731 | 1,743 | 1,710 | 1,719 | +10 | +0.6% | 561,000 |
| 2015/09/11 | 1,691 | 1,731 | 1,691 | 1,709 | -22 | -1.3% | 1,116,000 |
| 2015/09/10 | 1,718 | 1,739 | 1,690 | 1,731 | +9 | +0.5% | 1,174,000 |
| 2015/09/09 | 1,703 | 1,722 | 1,669 | 1,722 | +59 | +3.5% | 916,000 |
| 2015/09/08 | 1,710 | 1,733 | 1,651 | 1,663 | -35 | -2.1% | 1,056,000 |
2201～
2250
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
