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 |
|---|---|---|---|---|---|---|---|
| 2015/10/30 | 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 |
| 2015/09/07 | 1,674 | 1,724 | 1,671 | 1,698 | +24 | +1.4% | 1,073,000 |
| 2015/09/04 | 1,737 | 1,737 | 1,651 | 1,674 | -44 | -2.6% | 964,000 |
| 2015/09/03 | 1,727 | 1,760 | 1,709 | 1,718 | -24 | -1.4% | 1,293,000 |
| 2015/09/02 | 1,750 | 1,779 | 1,736 | 1,742 | -62 | -3.4% | 1,178,000 |
| 2015/09/01 | 1,846 | 1,855 | 1,804 | 1,804 | -68 | -3.6% | 960,000 |
| 2015/08/31 | 1,852 | 1,872 | 1,835 | 1,872 | +12 | +0.6% | 1,000,000 |
| 2015/08/28 | 1,775 | 1,867 | 1,765 | 1,860 | +143 | +8.3% | 2,874,000 |
| 2015/08/27 | 1,765 | 1,780 | 1,712 | 1,717 | -37 | -2.1% | 1,367,000 |
| 2015/08/26 | 1,717 | 1,758 | 1,701 | 1,754 | +48 | +2.8% | 1,107,000 |
| 2015/08/25 | 1,639 | 1,749 | 1,639 | 1,706 | -13 | -0.8% | 2,248,000 |
| 2015/08/24 | 1,771 | 1,785 | 1,718 | 1,719 | -98 | -5.4% | 1,006,000 |
| 2015/08/21 | 1,828 | 1,848 | 1,813 | 1,817 | -68 | -3.6% | 911,000 |
| 2015/08/20 | 1,886 | 1,908 | 1,876 | 1,885 | +5 | +0.3% | 856,000 |
| 2015/08/19 | 1,903 | 1,916 | 1,869 | 1,880 | +13 | +0.7% | 1,153,000 |
| 2015/08/18 | 1,908 | 1,915 | 1,862 | 1,867 | -24 | -1.3% | 775,000 |
2401～
2450
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 | 185,100円 | -1.1% | -13.8% | 5.40% | 18.70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 | 343,600円 | -1.0% | +5.5% | 5.82% | 13.55倍 | 0.82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 | 1.73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 | 434,800円 | +1.6% | +15.6% | 3.68% | 8.15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
