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 |
|---|---|---|---|---|---|---|---|
| 2016/03/30 | 5,760 | 5,940 | 5,750 | 5,820 | -20 | -0.3% | 376,300 |
| 2016/03/29 | 5,800 | 5,880 | 5,790 | 5,840 | -50 | -0.8% | 173,700 |
| 2016/03/28 | 5,880 | 5,910 | 5,790 | 5,890 | +100 | +1.7% | 164,900 |
| 2016/03/25 | 5,820 | 5,820 | 5,710 | 5,790 | +40 | +0.7% | 242,400 |
| 2016/03/24 | 5,810 | 5,850 | 5,750 | 5,750 | -90 | -1.5% | 214,600 |
| 2016/03/23 | 5,810 | 5,880 | 5,790 | 5,840 | +80 | +1.4% | 304,400 |
| 2016/03/22 | 5,770 | 5,840 | 5,740 | 5,760 | +30 | +0.5% | 292,700 |
| 2016/03/18 | 5,770 | 5,800 | 5,670 | 5,730 | -50 | -0.9% | 392,100 |
| 2016/03/17 | 6,010 | 6,050 | 5,750 | 5,780 | -190 | -3.2% | 479,600 |
| 2016/03/16 | 5,960 | 6,060 | 5,930 | 5,970 | -90 | -1.5% | 248,900 |
| 2016/03/15 | 6,120 | 6,130 | 6,020 | 6,060 | -80 | -1.3% | 315,700 |
| 2016/03/14 | 6,130 | 6,190 | 6,080 | 6,140 | +80 | +1.3% | 291,700 |
| 2016/03/11 | 5,970 | 6,110 | 5,950 | 6,060 | +30 | +0.5% | 285,000 |
| 2016/03/10 | 5,900 | 6,070 | 5,880 | 6,030 | +130 | +2.2% | 333,500 |
| 2016/03/09 | 6,070 | 6,090 | 5,880 | 5,900 | -180 | -3% | 332,400 |
| 2016/03/08 | 6,080 | 6,150 | 5,930 | 6,080 | +20 | +0.3% | 324,200 |
| 2016/03/07 | 6,100 | 6,180 | 6,040 | 6,060 | +30 | +0.5% | 303,600 |
| 2016/03/04 | 5,880 | 6,160 | 5,880 | 6,030 | +110 | +1.9% | 482,100 |
| 2016/03/03 | 5,850 | 5,940 | 5,800 | 5,920 | +60 | +1% | 493,100 |
| 2016/03/02 | 5,780 | 5,910 | 5,720 | 5,860 | +180 | +3.2% | 455,100 |
| 2016/03/01 | 5,670 | 5,720 | 5,520 | 5,680 | +40 | +0.7% | 790,600 |
| 2016/02/29 | 5,930 | 5,990 | 5,640 | 5,640 | -390 | -6.5% | 1,155,000 |
| 2016/02/26 | 6,300 | 6,330 | 6,010 | 6,030 | -330 | -5.2% | 593,200 |
| 2016/02/25 | 6,280 | 6,370 | 6,110 | 6,360 | -20 | -0.3% | 486,400 |
| 2016/02/24 | 6,580 | 6,580 | 6,280 | 6,380 | -430 | -6.3% | 532,600 |
| 2016/02/23 | 6,940 | 7,020 | 6,790 | 6,810 | +20 | +0.3% | 148,200 |
| 2016/02/22 | 6,650 | 6,830 | 6,640 | 6,790 | +40 | +0.6% | 190,700 |
| 2016/02/19 | 7,040 | 7,090 | 6,700 | 6,750 | -390 | -5.5% | 328,900 |
| 2016/02/18 | 7,200 | 7,250 | 7,110 | 7,140 | +200 | +2.9% | 184,800 |
| 2016/02/17 | 6,940 | 7,010 | 6,840 | 6,940 | -80 | -1.1% | 210,000 |
| 2016/02/16 | 6,950 | 7,110 | 6,850 | 7,020 | +40 | +0.6% | 297,400 |
| 2016/02/15 | 6,600 | 7,060 | 6,590 | 6,980 | +720 | +11.5% | 671,000 |
| 2016/02/12 | 6,340 | 6,450 | 6,260 | 6,260 | -410 | -6.1% | 425,100 |
| 2016/02/10 | 6,830 | 6,920 | 6,550 | 6,670 | -220 | -3.2% | 234,600 |
| 2016/02/09 | 7,060 | 7,100 | 6,850 | 6,890 | -450 | -6.1% | 247,800 |
| 2016/02/08 | 7,080 | 7,410 | 7,060 | 7,340 | +90 | +1.2% | 269,300 |
| 2016/02/05 | 7,200 | 7,290 | 7,150 | 7,250 | -70 | -1% | 217,200 |
| 2016/02/04 | 7,310 | 7,520 | 7,260 | 7,320 | -140 | -1.9% | 279,100 |
| 2016/02/03 | 7,480 | 7,560 | 7,350 | 7,460 | -270 | -3.5% | 233,400 |
| 2016/02/02 | 7,800 | 7,880 | 7,670 | 7,730 | -250 | -3.1% | 179,500 |
| 2016/02/01 | 8,190 | 8,190 | 7,950 | 7,980 | +200 | +2.6% | 247,600 |
| 2016/01/29 | 7,560 | 7,800 | 7,510 | 7,780 | +260 | +3.5% | 452,400 |
| 2016/01/28 | 7,530 | 7,600 | 7,450 | 7,520 | -10 | -0.1% | 415,700 |
| 2016/01/27 | 7,510 | 7,550 | 7,390 | 7,530 | +160 | +2.2% | 195,300 |
| 2016/01/26 | 7,490 | 7,510 | 7,360 | 7,370 | -230 | -3% | 138,800 |
| 2016/01/25 | 7,590 | 7,650 | 7,500 | 7,600 | +20 | +0.3% | 269,600 |
| 2016/01/22 | 7,400 | 7,580 | 7,350 | 7,580 | +380 | +5.3% | 155,500 |
| 2016/01/21 | 7,390 | 7,570 | 7,200 | 7,200 | -190 | -2.6% | 224,600 |
| 2016/01/20 | 7,650 | 7,710 | 7,390 | 7,390 | -280 | -3.7% | 268,300 |
| 2016/01/19 | 7,650 | 7,750 | 7,610 | 7,670 | -80 | -1% | 234,800 |
2301～
2350
件表示中 / 3771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 | 184,600円 | -1.1% | -13.8% | 5.42% | 18.65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% | 13.71倍 | 0.83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 | 128,100円 | +2.1% | -8.6% | 4.06% | 33.35倍 | 1.73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 | 433,800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 | 378,300円 | +6.6% | +4.6% | 3.60% | 12.79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
