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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 7,610 | 7,690 | 7,580 | 7,660 | +50 | +0.7% | 117,100 |
| 2017/08/29 | 7,550 | 7,650 | 7,520 | 7,610 | -70 | -0.9% | 113,700 |
| 2017/08/28 | 7,620 | 7,700 | 7,550 | 7,680 | +210 | +2.8% | 197,100 |
| 2017/08/25 | 7,470 | 7,490 | 7,400 | 7,470 | +20 | +0.3% | 116,100 |
| 2017/08/24 | 7,420 | 7,460 | 7,390 | 7,450 | +30 | +0.4% | 87,000 |
| 2017/08/23 | 7,480 | 7,490 | 7,400 | 7,420 | -30 | -0.4% | 102,300 |
| 2017/08/22 | 7,440 | 7,510 | 7,430 | 7,450 | +10 | +0.1% | 157,400 |
| 2017/08/21 | 7,470 | 7,480 | 7,430 | 7,440 | -20 | -0.3% | 66,900 |
| 2017/08/18 | 7,540 | 7,550 | 7,430 | 7,460 | -170 | -2.2% | 103,500 |
| 2017/08/17 | 7,500 | 7,640 | 7,440 | 7,630 | +140 | +1.9% | 168,200 |
| 2017/08/16 | 7,380 | 7,510 | 7,380 | 7,490 | +190 | +2.6% | 141,400 |
| 2017/08/15 | 7,310 | 7,340 | 7,290 | 7,300 | +10 | +0.1% | 112,100 |
| 2017/08/14 | 7,270 | 7,350 | 7,260 | 7,290 | -130 | -1.8% | 169,300 |
| 2017/08/10 | 7,470 | 7,530 | 7,340 | 7,420 | -20 | -0.3% | 166,300 |
| 2017/08/09 | 7,530 | 7,530 | 7,410 | 7,440 | -130 | -1.7% | 201,800 |
| 2017/08/08 | 7,710 | 7,710 | 7,480 | 7,570 | -160 | -2.1% | 185,500 |
| 2017/08/07 | 7,750 | 7,770 | 7,670 | 7,730 | +10 | +0.1% | 179,000 |
| 2017/08/04 | 7,500 | 7,740 | 7,500 | 7,720 | +370 | +5% | 407,800 |
| 2017/08/03 | 7,230 | 7,350 | 7,230 | 7,350 | +70 | +1% | 178,200 |
| 2017/08/02 | 7,340 | 7,340 | 7,280 | 7,280 | -20 | -0.3% | 100,200 |
| 2017/08/01 | 7,250 | 7,320 | 7,250 | 7,300 | +70 | +1% | 102,900 |
| 2017/07/31 | 7,210 | 7,260 | 7,180 | 7,230 | ±0 | ±0% | 139,800 |
| 2017/07/28 | 7,200 | 7,240 | 7,170 | 7,230 | ±0 | ±0% | 128,400 |
| 2017/07/27 | 7,220 | 7,290 | 7,180 | 7,230 | +10 | +0.1% | 129,000 |
| 2017/07/26 | 7,230 | 7,260 | 7,180 | 7,220 | +10 | +0.1% | 170,000 |
| 2017/07/25 | 7,250 | 7,260 | 7,210 | 7,210 | -10 | -0.1% | 103,200 |
| 2017/07/24 | 7,220 | 7,240 | 7,170 | 7,220 | -10 | -0.1% | 121,900 |
| 2017/07/21 | 7,210 | 7,270 | 7,200 | 7,230 | ±0 | ±0% | 148,100 |
| 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 |
1951～
2000
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 | 185,100円 | -1.1% | -13.8% | 5.40% | 18.70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 | 348,600円 | -1.0% | +5.5% | 5.74% | 13.75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 | 128,100円 | +2.1% | -8.6% | 4.06% | 33.35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 | 434,400円 | +1.6% | +15.6% | 3.68% | 8.14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 | 377,300円 | +6.6% | +4.6% | 3.60% | 12.76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
