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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 7,560 | 7,610 | 7,480 | 7,510 | -130 | -1.7% | 135,600 |
| 2018/05/15 | 7,660 | 7,700 | 7,580 | 7,640 | -20 | -0.3% | 152,500 |
| 2018/05/14 | 7,650 | 7,710 | 7,570 | 7,660 | ±0 | ±0% | 152,200 |
| 2018/05/11 | 7,250 | 7,770 | 7,240 | 7,660 | +500 | +7% | 444,100 |
| 2018/05/10 | 7,250 | 7,260 | 7,120 | 7,160 | -50 | -0.7% | 164,900 |
| 2018/05/09 | 7,290 | 7,300 | 7,080 | 7,210 | -20 | -0.3% | 247,100 |
| 2018/05/08 | 7,420 | 7,500 | 7,170 | 7,230 | -130 | -1.8% | 603,500 |
| 2018/05/07 | 7,440 | 7,440 | 7,300 | 7,360 | -80 | -1.1% | 98,400 |
| 2018/05/02 | 7,360 | 7,480 | 7,360 | 7,440 | +30 | +0.4% | 103,500 |
| 2018/05/01 | 7,410 | 7,430 | 7,330 | 7,410 | -30 | -0.4% | 95,600 |
| 2018/04/27 | 7,480 | 7,480 | 7,400 | 7,440 | +30 | +0.4% | 81,000 |
| 2018/04/26 | 7,450 | 7,460 | 7,370 | 7,410 | +10 | +0.1% | 86,500 |
| 2018/04/25 | 7,290 | 7,430 | 7,280 | 7,400 | +30 | +0.4% | 92,400 |
| 2018/04/24 | 7,280 | 7,390 | 7,270 | 7,370 | +130 | +1.8% | 95,600 |
| 2018/04/23 | 7,240 | 7,310 | 7,210 | 7,240 | +50 | +0.7% | 98,800 |
| 2018/04/20 | 7,090 | 7,240 | 7,060 | 7,190 | +110 | +1.6% | 147,700 |
| 2018/04/19 | 7,120 | 7,190 | 6,960 | 7,080 | -60 | -0.8% | 321,200 |
| 2018/04/18 | 7,070 | 7,140 | 7,040 | 7,140 | +70 | +1% | 147,200 |
| 2018/04/17 | 7,220 | 7,280 | 7,020 | 7,070 | -270 | -3.7% | 240,800 |
| 2018/04/16 | 7,270 | 7,350 | 7,230 | 7,340 | +70 | +1% | 78,300 |
| 2018/04/13 | 7,150 | 7,270 | 7,150 | 7,270 | +130 | +1.8% | 103,400 |
| 2018/04/12 | 7,160 | 7,160 | 7,090 | 7,140 | +10 | +0.1% | 87,500 |
| 2018/04/11 | 7,110 | 7,160 | 7,100 | 7,130 | +20 | +0.3% | 200,600 |
| 2018/04/10 | 7,080 | 7,120 | 7,010 | 7,110 | +40 | +0.6% | 146,900 |
| 2018/04/09 | 7,060 | 7,100 | 7,010 | 7,070 | +10 | +0.1% | 89,500 |
| 2018/04/06 | 7,110 | 7,110 | 7,040 | 7,060 | -20 | -0.3% | 135,300 |
| 2018/04/05 | 7,120 | 7,120 | 7,060 | 7,080 | +30 | +0.4% | 126,800 |
| 2018/04/04 | 7,110 | 7,110 | 6,990 | 7,050 | -60 | -0.8% | 181,000 |
| 2018/04/03 | 7,100 | 7,140 | 7,080 | 7,110 | -40 | -0.6% | 117,900 |
| 2018/04/02 | 7,240 | 7,240 | 7,110 | 7,150 | -70 | -1% | 131,900 |
| 2018/03/30 | 7,410 | 7,430 | 7,200 | 7,220 | -70 | -1% | 183,000 |
| 2018/03/29 | 7,330 | 7,330 | 7,190 | 7,290 | ±0 | ±0% | 83,700 |
| 2018/03/28 | 7,190 | 7,300 | 7,120 | 7,290 | +20 | +0.3% | 109,400 |
| 2018/03/27 | 7,110 | 7,270 | 7,110 | 7,270 | +170 | +2.4% | 133,800 |
| 2018/03/26 | 6,960 | 7,100 | 6,960 | 7,100 | +20 | +0.3% | 135,300 |
| 2018/03/23 | 7,200 | 7,270 | 7,050 | 7,080 | -360 | -4.8% | 197,300 |
| 2018/03/22 | 7,450 | 7,480 | 7,390 | 7,440 | -90 | -1.2% | 138,800 |
| 2018/03/20 | 7,500 | 7,540 | 7,480 | 7,530 | +30 | +0.4% | 88,900 |
| 2018/03/19 | 7,480 | 7,530 | 7,440 | 7,500 | +20 | +0.3% | 123,900 |
| 2018/03/16 | 7,510 | 7,540 | 7,470 | 7,480 | -20 | -0.3% | 142,400 |
| 2018/03/15 | 7,500 | 7,540 | 7,480 | 7,500 | ±0 | ±0% | 87,800 |
| 2018/03/14 | 7,500 | 7,540 | 7,470 | 7,500 | -60 | -0.8% | 118,700 |
| 2018/03/13 | 7,500 | 7,570 | 7,470 | 7,560 | -70 | -0.9% | 135,500 |
| 2018/03/12 | 7,590 | 7,660 | 7,520 | 7,630 | +100 | +1.3% | 103,500 |
| 2018/03/09 | 7,600 | 7,610 | 7,490 | 7,530 | +10 | +0.1% | 126,400 |
| 2018/03/08 | 7,580 | 7,580 | 7,500 | 7,520 | +10 | +0.1% | 100,000 |
| 2018/03/07 | 7,530 | 7,580 | 7,490 | 7,510 | -20 | -0.3% | 138,300 |
| 2018/03/06 | 7,530 | 7,600 | 7,500 | 7,530 | +80 | +1.1% | 109,300 |
| 2018/03/05 | 7,450 | 7,520 | 7,390 | 7,450 | ±0 | ±0% | 134,700 |
| 2018/03/02 | 7,420 | 7,490 | 7,410 | 7,450 | -80 | -1.1% | 120,900 |
1701～
1750
件表示中 / 3692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 | 166,900円 | +5.9% | +46.1% | 6.47% | 15.33倍 | 0.66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 |
| ポーラオルＨＤ | 128,500円 | +2.1% | -8.6% | 4.05% | 33.45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 |
| ＡＤＥＫＡ | 262,700円 | +6.6% | +9.6% | 3.69% | 10.91倍 | 0.93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 |
| ＤＩＣ | 273,300円 | +3.6% | +16.1% | 3.66% | 10.78倍 | 0.64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 |
| エフピコ | 291,700円 | +4.1% | +6.2% | 2.11% | 17.91倍 | 1.54倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
市場注目の銘柄
チャート関連のコラム
