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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 7,230 | 7,240 | 7,200 | 7,230 | +40 | +0.6% | 135,100 |
| 2017/07/19 | 7,230 | 7,280 | 7,190 | 7,190 | -70 | -1% | 111,500 |
| 2017/07/18 | 7,320 | 7,320 | 7,210 | 7,260 | -90 | -1.2% | 100,600 |
| 2017/07/14 | 7,230 | 7,360 | 7,230 | 7,350 | +100 | +1.4% | 95,600 |
| 2017/07/13 | 7,290 | 7,300 | 7,230 | 7,250 | -30 | -0.4% | 44,800 |
| 2017/07/12 | 7,280 | 7,300 | 7,240 | 7,280 | -70 | -1% | 65,900 |
| 2017/07/11 | 7,230 | 7,370 | 7,220 | 7,350 | +120 | +1.7% | 89,400 |
| 2017/07/10 | 7,270 | 7,300 | 7,180 | 7,230 | +10 | +0.1% | 87,300 |
| 2017/07/07 | 7,130 | 7,270 | 7,130 | 7,220 | +20 | +0.3% | 109,600 |
| 2017/07/06 | 7,170 | 7,220 | 7,160 | 7,200 | -70 | -1% | 107,900 |
| 2017/07/05 | 7,230 | 7,290 | 7,210 | 7,270 | +80 | +1.1% | 116,000 |
| 2017/07/04 | 7,230 | 7,230 | 7,170 | 7,190 | -10 | -0.1% | 101,300 |
| 2017/07/03 | 7,200 | 7,240 | 7,170 | 7,200 | -30 | -0.4% | 101,700 |
| 2017/06/30 | 7,200 | 7,230 | 7,150 | 7,230 | -90 | -1.2% | 154,600 |
| 2017/06/29 | 7,270 | 7,350 | 7,250 | 7,320 | -20 | -0.3% | 142,200 |
| 2017/06/28 | 7,380 | 7,390 | 7,300 | 7,340 | +130 | +1.8% | 224,300 |
| 2017/06/27 | 7,110 | 7,220 | 7,110 | 7,210 | +170 | +2.4% | 151,200 |
| 2017/06/26 | 7,050 | 7,120 | 7,010 | 7,040 | -60 | -0.8% | 127,100 |
| 2017/06/23 | 7,120 | 7,130 | 7,070 | 7,100 | +20 | +0.3% | 99,200 |
| 2017/06/22 | 7,020 | 7,110 | 7,020 | 7,080 | +60 | +0.9% | 103,800 |
| 2017/06/21 | 7,130 | 7,150 | 7,010 | 7,020 | -110 | -1.5% | 141,600 |
| 2017/06/20 | 7,090 | 7,170 | 7,090 | 7,130 | +100 | +1.4% | 142,800 |
| 2017/06/19 | 6,970 | 7,070 | 6,940 | 7,030 | +50 | +0.7% | 172,200 |
| 2017/06/16 | 6,980 | 7,090 | 6,970 | 6,980 | -20 | -0.3% | 248,000 |
| 2017/06/15 | 7,060 | 7,070 | 6,980 | 7,000 | -30 | -0.4% | 227,600 |
| 2017/06/14 | 7,110 | 7,120 | 6,940 | 7,030 | -230 | -3.2% | 456,600 |
| 2017/06/13 | 7,330 | 7,340 | 7,240 | 7,260 | -110 | -1.5% | 203,900 |
| 2017/06/12 | 7,340 | 7,390 | 7,230 | 7,370 | +530 | +7.7% | 563,600 |
| 2017/06/09 | 6,910 | 6,940 | 6,790 | 6,840 | -110 | -1.6% | 244,400 |
| 2017/06/08 | 6,950 | 7,000 | 6,880 | 6,950 | +40 | +0.6% | 260,400 |
| 2017/06/07 | 6,850 | 6,940 | 6,820 | 6,910 | +70 | +1% | 181,500 |
| 2017/06/06 | 6,870 | 6,920 | 6,830 | 6,840 | ±0 | ±0% | 193,500 |
| 2017/06/05 | 6,900 | 6,900 | 6,820 | 6,840 | -70 | -1% | 147,800 |
| 2017/06/02 | 6,880 | 6,910 | 6,830 | 6,910 | +90 | +1.3% | 236,900 |
| 2017/06/01 | 6,740 | 6,840 | 6,730 | 6,820 | +60 | +0.9% | 218,600 |
| 2017/05/31 | 6,700 | 6,770 | 6,690 | 6,760 | +10 | +0.1% | 222,200 |
| 2017/05/30 | 6,630 | 6,760 | 6,610 | 6,750 | +80 | +1.2% | 197,700 |
| 2017/05/29 | 6,720 | 6,720 | 6,650 | 6,670 | -90 | -1.3% | 217,700 |
| 2017/05/26 | 6,820 | 6,840 | 6,750 | 6,760 | ±0 | ±0% | 157,500 |
| 2017/05/25 | 6,790 | 6,800 | 6,710 | 6,760 | -50 | -0.7% | 239,700 |
| 2017/05/24 | 6,940 | 6,950 | 6,780 | 6,810 | -150 | -2.2% | 277,800 |
| 2017/05/23 | 7,040 | 7,070 | 6,950 | 6,960 | -80 | -1.1% | 153,800 |
| 2017/05/22 | 6,980 | 7,050 | 6,960 | 7,040 | +80 | +1.1% | 163,200 |
| 2017/05/19 | 6,980 | 6,990 | 6,900 | 6,960 | -10 | -0.1% | 155,800 |
| 2017/05/18 | 6,980 | 7,020 | 6,910 | 6,970 | -110 | -1.6% | 170,400 |
| 2017/05/17 | 7,080 | 7,110 | 7,050 | 7,080 | -80 | -1.1% | 107,500 |
| 2017/05/16 | 7,190 | 7,230 | 7,110 | 7,160 | +20 | +0.3% | 137,600 |
| 2017/05/15 | 7,170 | 7,200 | 7,100 | 7,140 | +60 | +0.8% | 279,200 |
| 2017/05/12 | 7,150 | 7,220 | 7,060 | 7,080 | -20 | -0.3% | 244,300 |
| 2017/05/11 | 7,040 | 7,180 | 7,040 | 7,100 | +160 | +2.3% | 359,100 |
1901～
1950
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
