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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 6,960 | 7,130 | 6,920 | 7,080 | +100 | +1.4% | 235,700 |
| 2018/11/15 | 6,980 | 7,040 | 6,950 | 6,980 | ±0 | ±0% | 149,000 |
| 2018/11/14 | 6,910 | 6,990 | 6,810 | 6,980 | +100 | +1.5% | 203,600 |
| 2018/11/13 | 6,960 | 6,990 | 6,830 | 6,880 | -200 | -2.8% | 224,500 |
| 2018/11/12 | 6,750 | 7,130 | 6,750 | 7,080 | +340 | +5% | 301,600 |
| 2018/11/09 | 6,870 | 6,890 | 6,740 | 6,740 | -130 | -1.9% | 216,900 |
| 2018/11/08 | 7,160 | 7,210 | 6,840 | 6,870 | -90 | -1.3% | 216,300 |
| 2018/11/07 | 6,820 | 7,250 | 6,820 | 6,960 | +240 | +3.6% | 656,800 |
| 2018/11/06 | 7,510 | 7,580 | 6,550 | 6,720 | -690 | -9.3% | 610,000 |
| 2018/11/05 | 7,500 | 7,500 | 7,370 | 7,410 | -90 | -1.2% | 80,400 |
| 2018/11/02 | 7,410 | 7,510 | 7,350 | 7,500 | +160 | +2.2% | 127,500 |
| 2018/11/01 | 7,280 | 7,430 | 7,270 | 7,340 | +60 | +0.8% | 128,300 |
| 2018/10/31 | 7,250 | 7,290 | 7,180 | 7,280 | +80 | +1.1% | 109,600 |
| 2018/10/30 | 7,050 | 7,250 | 7,050 | 7,200 | +50 | +0.7% | 126,900 |
| 2018/10/29 | 7,260 | 7,310 | 7,130 | 7,150 | -90 | -1.2% | 86,100 |
| 2018/10/26 | 7,390 | 7,410 | 7,210 | 7,240 | -110 | -1.5% | 113,400 |
| 2018/10/25 | 7,330 | 7,380 | 7,230 | 7,350 | -280 | -3.7% | 256,500 |
| 2018/10/24 | 7,670 | 7,670 | 7,480 | 7,630 | +110 | +1.5% | 146,200 |
| 2018/10/23 | 7,740 | 7,740 | 7,510 | 7,520 | -310 | -4% | 113,600 |
| 2018/10/22 | 7,780 | 7,880 | 7,710 | 7,830 | -50 | -0.6% | 91,100 |
| 2018/10/19 | 7,870 | 7,900 | 7,790 | 7,880 | -50 | -0.6% | 113,000 |
| 2018/10/18 | 8,010 | 8,020 | 7,900 | 7,930 | -80 | -1% | 80,600 |
| 2018/10/17 | 8,050 | 8,100 | 7,950 | 8,010 | +40 | +0.5% | 106,200 |
| 2018/10/16 | 7,930 | 8,020 | 7,900 | 7,970 | ±0 | ±0% | 121,500 |
| 2018/10/15 | 8,000 | 8,040 | 7,950 | 7,970 | -100 | -1.2% | 94,300 |
| 2018/10/12 | 8,030 | 8,110 | 7,980 | 8,070 | -20 | -0.2% | 112,700 |
| 2018/10/11 | 8,060 | 8,190 | 8,020 | 8,090 | -330 | -3.9% | 149,900 |
| 2018/10/10 | 8,460 | 8,500 | 8,340 | 8,420 | -50 | -0.6% | 79,500 |
| 2018/10/09 | 8,520 | 8,560 | 8,460 | 8,470 | -200 | -2.3% | 73,600 |
| 2018/10/05 | 8,660 | 8,740 | 8,540 | 8,670 | +10 | +0.1% | 148,100 |
| 2018/10/04 | 8,700 | 8,770 | 8,610 | 8,660 | -40 | -0.5% | 186,700 |
| 2018/10/03 | 8,850 | 8,850 | 8,680 | 8,700 | -190 | -2.1% | 156,500 |
| 2018/10/02 | 8,900 | 8,960 | 8,840 | 8,890 | +30 | +0.3% | 120,600 |
| 2018/10/01 | 8,770 | 8,920 | 8,710 | 8,860 | +30 | +0.3% | 140,500 |
| 2018/09/28 | 8,890 | 8,910 | 8,760 | 8,830 | +30 | +0.3% | 121,400 |
| 2018/09/27 | 8,820 | 8,880 | 8,770 | 8,800 | -10 | -0.1% | 138,900 |
| 2018/09/26 | 8,650 | 8,810 | 8,620 | 8,810 | +180 | +2.1% | 144,700 |
| 2018/09/25 | 8,400 | 8,630 | 8,300 | 8,630 | +180 | +2.1% | 146,500 |
| 2018/09/21 | 8,500 | 8,570 | 8,440 | 8,450 | +30 | +0.4% | 193,900 |
| 2018/09/20 | 8,490 | 8,490 | 8,350 | 8,420 | -40 | -0.5% | 125,900 |
| 2018/09/19 | 8,520 | 8,540 | 8,370 | 8,460 | +20 | +0.2% | 135,600 |
| 2018/09/18 | 8,230 | 8,460 | 8,220 | 8,440 | +200 | +2.4% | 81,300 |
| 2018/09/14 | 8,240 | 8,260 | 8,190 | 8,240 | +80 | +1% | 102,200 |
| 2018/09/13 | 8,040 | 8,180 | 8,020 | 8,160 | +190 | +2.4% | 99,800 |
| 2018/09/12 | 8,040 | 8,050 | 7,880 | 7,970 | -30 | -0.4% | 106,700 |
| 2018/09/11 | 8,010 | 8,050 | 7,940 | 8,000 | +60 | +0.8% | 87,000 |
| 2018/09/10 | 7,900 | 7,960 | 7,900 | 7,940 | ±0 | ±0% | 50,500 |
| 2018/09/07 | 7,930 | 7,970 | 7,900 | 7,940 | ±0 | ±0% | 95,900 |
| 2018/09/06 | 7,970 | 8,020 | 7,920 | 7,940 | -70 | -0.9% | 103,400 |
| 2018/09/05 | 8,090 | 8,100 | 7,990 | 8,010 | -70 | -0.9% | 101,400 |
1651～
1700
件表示中 / 3770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 | 184,800円 | -1.1% | -13.8% | 5.41% | 18.66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 | 349,500円 | -1.0% | +5.5% | 5.72% | 13.79倍 | 0.84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 | 129,000円 | +2.1% | -8.6% | 4.03% | 33.58倍 | 1.75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 | 434,200円 | +1.6% | +15.6% | 3.68% | 8.14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 | 377,700円 | +6.6% | +4.6% | 3.60% | 12.77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
