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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 7,150 | 7,160 | 6,930 | 6,940 | -220 | -3.1% | 476,400 |
| 2017/05/09 | 7,520 | 7,580 | 7,080 | 7,160 | -300 | -4% | 568,800 |
| 2017/05/08 | 7,450 | 7,490 | 7,430 | 7,460 | +60 | +0.8% | 328,100 |
| 2017/05/02 | 7,510 | 7,530 | 7,390 | 7,400 | -80 | -1.1% | 191,700 |
| 2017/05/01 | 7,480 | 7,550 | 7,440 | 7,480 | -10 | -0.1% | 122,800 |
| 2017/04/28 | 7,450 | 7,530 | 7,420 | 7,490 | -50 | -0.7% | 121,300 |
| 2017/04/27 | 7,490 | 7,550 | 7,480 | 7,540 | ±0 | ±0% | 106,400 |
| 2017/04/26 | 7,460 | 7,540 | 7,430 | 7,540 | +110 | +1.5% | 109,000 |
| 2017/04/25 | 7,360 | 7,430 | 7,320 | 7,430 | +90 | +1.2% | 105,300 |
| 2017/04/24 | 7,390 | 7,430 | 7,300 | 7,340 | +50 | +0.7% | 107,800 |
| 2017/04/21 | 7,230 | 7,300 | 7,170 | 7,290 | +140 | +2% | 109,500 |
| 2017/04/20 | 7,200 | 7,220 | 7,140 | 7,150 | -30 | -0.4% | 71,300 |
| 2017/04/19 | 7,060 | 7,190 | 7,060 | 7,180 | +60 | +0.8% | 85,800 |
| 2017/04/18 | 7,180 | 7,240 | 7,100 | 7,120 | +60 | +0.8% | 84,200 |
| 2017/04/17 | 6,990 | 7,090 | 6,990 | 7,060 | +40 | +0.6% | 86,000 |
| 2017/04/14 | 7,110 | 7,110 | 7,010 | 7,020 | -90 | -1.3% | 80,400 |
| 2017/04/13 | 7,030 | 7,120 | 7,000 | 7,110 | -20 | -0.3% | 139,200 |
| 2017/04/12 | 7,180 | 7,210 | 7,120 | 7,130 | -90 | -1.2% | 109,100 |
| 2017/04/11 | 7,160 | 7,260 | 7,160 | 7,220 | -70 | -1% | 129,500 |
| 2017/04/10 | 7,200 | 7,300 | 7,200 | 7,290 | +50 | +0.7% | 134,200 |
| 2017/04/07 | 7,290 | 7,390 | 7,190 | 7,240 | +60 | +0.8% | 169,300 |
| 2017/04/06 | 7,310 | 7,340 | 7,180 | 7,180 | -120 | -1.6% | 129,800 |
| 2017/04/05 | 7,360 | 7,390 | 7,240 | 7,300 | -70 | -0.9% | 159,400 |
| 2017/04/04 | 7,460 | 7,490 | 7,300 | 7,370 | -80 | -1.1% | 221,500 |
| 2017/04/03 | 7,630 | 7,630 | 7,380 | 7,450 | -130 | -1.7% | 230,500 |
| 2017/03/31 | 7,660 | 7,730 | 7,580 | 7,580 | +20 | +0.3% | 210,300 |
| 2017/03/30 | 7,600 | 7,640 | 7,540 | 7,560 | -160 | -2.1% | 150,500 |
| 2017/03/29 | 7,730 | 7,830 | 7,650 | 7,720 | -10 | -0.1% | 143,900 |
| 2017/03/28 | 7,720 | 7,800 | 7,660 | 7,730 | +130 | +1.7% | 118,200 |
| 2017/03/27 | 7,580 | 7,660 | 7,560 | 7,600 | -40 | -0.5% | 95,500 |
| 2017/03/24 | 7,590 | 7,700 | 7,560 | 7,640 | +130 | +1.7% | 103,200 |
| 2017/03/23 | 7,550 | 7,590 | 7,470 | 7,510 | -60 | -0.8% | 150,900 |
| 2017/03/22 | 7,660 | 7,730 | 7,530 | 7,570 | -280 | -3.6% | 212,100 |
| 2017/03/21 | 7,760 | 7,890 | 7,730 | 7,850 | +20 | +0.3% | 117,100 |
| 2017/03/17 | 7,880 | 7,900 | 7,810 | 7,830 | -50 | -0.6% | 133,300 |
| 2017/03/16 | 7,770 | 7,890 | 7,770 | 7,880 | +30 | +0.4% | 88,500 |
| 2017/03/15 | 7,850 | 7,880 | 7,800 | 7,850 | -50 | -0.6% | 87,800 |
| 2017/03/14 | 7,890 | 7,930 | 7,850 | 7,900 | +10 | +0.1% | 100,600 |
| 2017/03/13 | 7,780 | 7,990 | 7,750 | 7,890 | +110 | +1.4% | 214,200 |
| 2017/03/10 | 7,740 | 7,800 | 7,690 | 7,780 | +80 | +1% | 144,500 |
| 2017/03/09 | 7,590 | 7,710 | 7,560 | 7,700 | +120 | +1.6% | 125,700 |
| 2017/03/08 | 7,620 | 7,620 | 7,560 | 7,580 | -60 | -0.8% | 87,700 |
| 2017/03/07 | 7,610 | 7,660 | 7,580 | 7,640 | +30 | +0.4% | 161,100 |
| 2017/03/06 | 7,580 | 7,630 | 7,520 | 7,610 | +50 | +0.7% | 92,500 |
| 2017/03/03 | 7,610 | 7,640 | 7,540 | 7,560 | -80 | -1% | 113,800 |
| 2017/03/02 | 7,650 | 7,700 | 7,570 | 7,640 | +90 | +1.2% | 186,200 |
| 2017/03/01 | 7,520 | 7,550 | 7,430 | 7,550 | +120 | +1.6% | 223,700 |
| 2017/02/28 | 7,430 | 7,480 | 7,370 | 7,430 | +110 | +1.5% | 240,000 |
| 2017/02/27 | 7,430 | 7,430 | 7,280 | 7,320 | -80 | -1.1% | 162,400 |
| 2017/02/24 | 7,440 | 7,440 | 7,360 | 7,400 | -80 | -1.1% | 140,200 |
1951～
2000
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
