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 |
|---|---|---|---|---|---|---|---|
| 2015/08/17 | 1,855 | 1,898 | 1,851 | 1,891 | +42 | +2.3% | 873,000 |
| 2015/08/14 | 1,871 | 1,871 | 1,844 | 1,849 | -22 | -1.2% | 724,000 |
| 2015/08/13 | 1,884 | 1,884 | 1,856 | 1,871 | -16 | -0.8% | 735,000 |
| 2015/08/12 | 1,890 | 1,912 | 1,877 | 1,887 | -30 | -1.6% | 699,000 |
| 2015/08/11 | 1,920 | 1,942 | 1,906 | 1,917 | +11 | +0.6% | 687,000 |
| 2015/08/10 | 1,846 | 1,915 | 1,830 | 1,906 | +42 | +2.3% | 1,405,000 |
| 2015/08/07 | 1,870 | 1,904 | 1,857 | 1,864 | -9 | -0.5% | 1,233,000 |
| 2015/08/06 | 1,875 | 1,881 | 1,824 | 1,873 | +78 | +4.3% | 1,616,000 |
| 2015/08/05 | 1,793 | 1,812 | 1,777 | 1,795 | -10 | -0.6% | 1,139,000 |
| 2015/08/04 | 1,808 | 1,826 | 1,795 | 1,805 | -32 | -1.7% | 1,006,000 |
| 2015/08/03 | 1,824 | 1,844 | 1,800 | 1,837 | +4 | +0.2% | 713,000 |
| 2015/07/31 | 1,848 | 1,856 | 1,829 | 1,833 | -15 | -0.8% | 956,000 |
| 2015/07/30 | 1,849 | 1,887 | 1,820 | 1,848 | +39 | +2.2% | 1,593,000 |
| 2015/07/29 | 1,796 | 1,818 | 1,780 | 1,809 | +37 | +2.1% | 1,049,000 |
| 2015/07/28 | 1,759 | 1,786 | 1,740 | 1,772 | -24 | -1.3% | 937,000 |
| 2015/07/27 | 1,818 | 1,853 | 1,785 | 1,796 | -18 | -1% | 1,898,000 |
| 2015/07/24 | 1,780 | 1,818 | 1,770 | 1,814 | +38 | +2.1% | 1,623,000 |
| 2015/07/23 | 1,763 | 1,814 | 1,750 | 1,776 | +93 | +5.5% | 5,038,000 |
| 2015/07/22 | 1,705 | 1,705 | 1,681 | 1,683 | -21 | -1.2% | 473,000 |
| 2015/07/21 | 1,711 | 1,719 | 1,693 | 1,704 | +16 | +0.9% | 711,000 |
| 2015/07/17 | 1,699 | 1,704 | 1,681 | 1,688 | -4 | -0.2% | 456,000 |
| 2015/07/16 | 1,686 | 1,695 | 1,670 | 1,692 | +3 | +0.2% | 694,000 |
| 2015/07/15 | 1,669 | 1,693 | 1,669 | 1,689 | +33 | +2% | 975,000 |
| 2015/07/14 | 1,633 | 1,660 | 1,627 | 1,656 | +46 | +2.9% | 833,000 |
| 2015/07/13 | 1,600 | 1,623 | 1,600 | 1,610 | +17 | +1.1% | 567,000 |
| 2015/07/10 | 1,602 | 1,615 | 1,585 | 1,593 | -9 | -0.6% | 911,000 |
| 2015/07/09 | 1,577 | 1,608 | 1,569 | 1,602 | -24 | -1.5% | 1,120,000 |
| 2015/07/08 | 1,672 | 1,685 | 1,626 | 1,626 | -67 | -4% | 724,000 |
| 2015/07/07 | 1,695 | 1,701 | 1,684 | 1,693 | +26 | +1.6% | 742,000 |
| 2015/07/06 | 1,672 | 1,693 | 1,665 | 1,667 | -18 | -1.1% | 623,000 |
| 2015/07/03 | 1,688 | 1,696 | 1,672 | 1,685 | -12 | -0.7% | 594,000 |
| 2015/07/02 | 1,713 | 1,720 | 1,691 | 1,697 | +38 | +2.3% | 912,000 |
| 2015/07/01 | 1,667 | 1,673 | 1,654 | 1,659 | -17 | -1% | 723,000 |
| 2015/06/30 | 1,676 | 1,695 | 1,655 | 1,676 | -7 | -0.4% | 866,000 |
| 2015/06/29 | 1,660 | 1,702 | 1,654 | 1,683 | -17 | -1% | 830,000 |
| 2015/06/26 | 1,694 | 1,705 | 1,690 | 1,700 | +5 | +0.3% | 614,000 |
| 2015/06/25 | 1,712 | 1,721 | 1,695 | 1,695 | -27 | -1.6% | 596,000 |
| 2015/06/24 | 1,732 | 1,740 | 1,712 | 1,722 | -10 | -0.6% | 1,337,000 |
| 2015/06/23 | 1,747 | 1,751 | 1,723 | 1,732 | +1 | +0.1% | 883,000 |
| 2015/06/22 | 1,715 | 1,739 | 1,709 | 1,731 | +12 | +0.7% | 779,000 |
| 2015/06/19 | 1,723 | 1,741 | 1,710 | 1,719 | +19 | +1.1% | 880,000 |
| 2015/06/18 | 1,714 | 1,717 | 1,698 | 1,700 | -28 | -1.6% | 727,000 |
| 2015/06/17 | 1,760 | 1,765 | 1,724 | 1,728 | -36 | -2% | 1,145,000 |
| 2015/06/16 | 1,741 | 1,776 | 1,725 | 1,764 | +21 | +1.2% | 1,314,000 |
| 2015/06/15 | 1,736 | 1,744 | 1,718 | 1,743 | +13 | +0.8% | 660,000 |
| 2015/06/12 | 1,744 | 1,744 | 1,714 | 1,730 | -10 | -0.6% | 857,000 |
| 2015/06/11 | 1,750 | 1,752 | 1,735 | 1,740 | +6 | +0.3% | 299,000 |
| 2015/06/10 | 1,742 | 1,746 | 1,722 | 1,734 | -18 | -1% | 667,000 |
| 2015/06/09 | 1,745 | 1,777 | 1,741 | 1,752 | -9 | -0.5% | 921,000 |
| 2015/06/08 | 1,792 | 1,797 | 1,761 | 1,761 | -14 | -0.8% | 1,087,000 |
2451～
2500
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 | 184,900円 | -1.1% | -13.8% | 5.41% | 18.68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 | 376,700円 | +6.6% | +4.6% | 3.61% | 12.74倍 | 1.34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
