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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 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 |
| 2018/03/01 | 7,630 | 7,630 | 7,470 | 7,530 | -70 | -0.9% | 108,000 |
| 2018/02/28 | 7,660 | 7,700 | 7,600 | 7,600 | -30 | -0.4% | 134,200 |
| 2018/02/27 | 7,700 | 7,740 | 7,610 | 7,630 | +70 | +0.9% | 79,800 |
| 2018/02/26 | 7,590 | 7,630 | 7,520 | 7,560 | +50 | +0.7% | 70,000 |
| 2018/02/23 | 7,380 | 7,520 | 7,380 | 7,510 | +180 | +2.5% | 120,300 |
| 2018/02/22 | 7,380 | 7,400 | 7,310 | 7,330 | -150 | -2% | 155,400 |
| 2018/02/21 | 7,510 | 7,520 | 7,440 | 7,480 | -10 | -0.1% | 81,100 |
| 2018/02/20 | 7,510 | 7,560 | 7,420 | 7,490 | -10 | -0.1% | 144,700 |
| 2018/02/19 | 7,460 | 7,530 | 7,420 | 7,500 | +120 | +1.6% | 116,900 |
| 2018/02/16 | 7,370 | 7,430 | 7,350 | 7,380 | -30 | -0.4% | 151,900 |
| 2018/02/15 | 7,410 | 7,510 | 7,380 | 7,410 | -60 | -0.8% | 162,500 |
| 2018/02/14 | 7,430 | 7,530 | 7,420 | 7,470 | +30 | +0.4% | 144,700 |
| 2018/02/13 | 7,500 | 7,530 | 7,430 | 7,440 | -40 | -0.5% | 218,300 |
| 2018/02/09 | 7,300 | 7,480 | 7,290 | 7,480 | +30 | +0.4% | 213,100 |
| 2018/02/08 | 7,310 | 7,480 | 7,300 | 7,450 | +160 | +2.2% | 214,700 |
| 2018/02/07 | 7,500 | 7,560 | 7,280 | 7,290 | +10 | +0.1% | 293,100 |
| 2018/02/06 | 7,450 | 7,460 | 7,150 | 7,280 | -320 | -4.2% | 313,900 |
| 2018/02/05 | 7,670 | 7,720 | 7,550 | 7,600 | -130 | -1.7% | 192,500 |
| 2018/02/02 | 7,730 | 7,830 | 7,690 | 7,730 | -50 | -0.6% | 159,000 |
| 2018/02/01 | 7,720 | 7,830 | 7,690 | 7,780 | +30 | +0.4% | 157,600 |
| 2018/01/31 | 7,740 | 7,890 | 7,740 | 7,750 | -40 | -0.5% | 209,100 |
| 2018/01/30 | 7,840 | 7,850 | 7,780 | 7,790 | -60 | -0.8% | 147,700 |
1801～
1850
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
