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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 8,100 | 8,140 | 8,040 | 8,080 | -30 | -0.4% | 81,200 |
| 2018/09/03 | 8,150 | 8,210 | 8,060 | 8,110 | -80 | -1% | 102,100 |
| 2018/08/31 | 8,170 | 8,290 | 8,150 | 8,190 | -110 | -1.3% | 160,800 |
| 2018/08/30 | 8,330 | 8,340 | 8,240 | 8,300 | -80 | -1% | 116,000 |
| 2018/08/29 | 8,370 | 8,420 | 8,310 | 8,380 | +10 | +0.1% | 91,200 |
| 2018/08/28 | 8,350 | 8,430 | 8,290 | 8,370 | +70 | +0.8% | 91,200 |
| 2018/08/27 | 8,180 | 8,300 | 8,180 | 8,300 | +120 | +1.5% | 54,800 |
| 2018/08/24 | 8,230 | 8,240 | 8,160 | 8,180 | -20 | -0.2% | 77,500 |
| 2018/08/23 | 8,190 | 8,280 | 8,140 | 8,200 | +60 | +0.7% | 91,900 |
| 2018/08/22 | 8,040 | 8,140 | 8,030 | 8,140 | +100 | +1.2% | 64,600 |
| 2018/08/21 | 7,980 | 8,070 | 7,950 | 8,040 | +20 | +0.2% | 95,400 |
| 2018/08/20 | 8,000 | 8,120 | 8,000 | 8,020 | -40 | -0.5% | 114,800 |
| 2018/08/17 | 8,050 | 8,090 | 8,020 | 8,060 | +30 | +0.4% | 65,500 |
| 2018/08/16 | 7,970 | 8,070 | 7,860 | 8,030 | -70 | -0.9% | 144,500 |
| 2018/08/15 | 8,050 | 8,130 | 8,010 | 8,100 | +140 | +1.8% | 150,500 |
| 2018/08/14 | 7,880 | 7,960 | 7,830 | 7,960 | +120 | +1.5% | 71,000 |
| 2018/08/13 | 7,990 | 8,010 | 7,840 | 7,840 | -140 | -1.8% | 117,400 |
| 2018/08/10 | 8,060 | 8,100 | 7,980 | 7,980 | -150 | -1.8% | 129,500 |
| 2018/08/09 | 8,030 | 8,180 | 8,020 | 8,130 | +70 | +0.9% | 77,600 |
| 2018/08/08 | 8,180 | 8,180 | 8,050 | 8,060 | -110 | -1.3% | 108,900 |
| 2018/08/07 | 8,140 | 8,200 | 8,090 | 8,170 | -90 | -1.1% | 107,600 |
| 2018/08/06 | 8,390 | 8,390 | 8,190 | 8,260 | -160 | -1.9% | 160,500 |
| 2018/08/03 | 8,440 | 8,670 | 8,360 | 8,420 | +390 | +4.9% | 404,200 |
| 2018/08/02 | 8,090 | 8,130 | 7,950 | 8,030 | -100 | -1.2% | 168,700 |
| 2018/08/01 | 8,040 | 8,140 | 7,970 | 8,130 | +150 | +1.9% | 118,700 |
| 2018/07/31 | 8,000 | 8,040 | 7,930 | 7,980 | -50 | -0.6% | 125,300 |
| 2018/07/30 | 8,000 | 8,070 | 8,000 | 8,030 | -20 | -0.2% | 61,000 |
| 2018/07/27 | 8,050 | 8,080 | 8,000 | 8,050 | +40 | +0.5% | 69,800 |
| 2018/07/26 | 7,970 | 8,060 | 7,950 | 8,010 | +110 | +1.4% | 94,200 |
| 2018/07/25 | 7,930 | 7,960 | 7,860 | 7,900 | +60 | +0.8% | 135,300 |
| 2018/07/24 | 7,960 | 7,970 | 7,810 | 7,840 | -160 | -2% | 162,300 |
| 2018/07/23 | 8,070 | 8,070 | 7,970 | 8,000 | -120 | -1.5% | 88,200 |
| 2018/07/20 | 8,110 | 8,200 | 8,050 | 8,120 | -30 | -0.4% | 83,700 |
| 2018/07/19 | 8,180 | 8,240 | 8,120 | 8,150 | -70 | -0.9% | 68,000 |
| 2018/07/18 | 8,340 | 8,340 | 8,180 | 8,220 | -60 | -0.7% | 108,200 |
| 2018/07/17 | 8,170 | 8,340 | 8,170 | 8,280 | +190 | +2.3% | 117,100 |
| 2018/07/13 | 7,970 | 8,100 | 7,970 | 8,090 | +120 | +1.5% | 105,000 |
| 2018/07/12 | 8,120 | 8,150 | 7,940 | 7,970 | -140 | -1.7% | 111,500 |
| 2018/07/11 | 8,180 | 8,180 | 8,020 | 8,110 | -150 | -1.8% | 110,300 |
| 2018/07/10 | 8,400 | 8,420 | 8,250 | 8,260 | -60 | -0.7% | 109,100 |
| 2018/07/09 | 8,170 | 8,370 | 8,150 | 8,320 | +150 | +1.8% | 161,500 |
| 2018/07/06 | 8,000 | 8,210 | 8,000 | 8,170 | +250 | +3.2% | 154,400 |
| 2018/07/05 | 7,960 | 7,970 | 7,880 | 7,920 | -50 | -0.6% | 93,000 |
| 2018/07/04 | 7,910 | 8,040 | 7,910 | 7,970 | +40 | +0.5% | 111,500 |
| 2018/07/03 | 7,900 | 7,980 | 7,870 | 7,930 | +30 | +0.4% | 156,300 |
| 2018/07/02 | 7,970 | 8,040 | 7,890 | 7,900 | -110 | -1.4% | 90,400 |
| 2018/06/29 | 8,030 | 8,050 | 7,870 | 8,010 | -30 | -0.4% | 116,000 |
| 2018/06/28 | 7,960 | 8,070 | 7,930 | 8,040 | +50 | +0.6% | 80,300 |
| 2018/06/27 | 8,030 | 8,050 | 7,920 | 7,990 | -70 | -0.9% | 153,400 |
| 2018/06/26 | 7,860 | 8,080 | 7,860 | 8,060 | +200 | +2.5% | 158,800 |
1701～
1750
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 | 184,900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 | 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 | 128,300円 | +2.1% | -8.6% | 4.05% | 33.40倍 | 1.74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 | 435,200円 | +1.6% | +15.6% | 3.68% | 8.16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
