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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 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 |
| 2017/02/23 | 7,550 | 7,620 | 7,450 | 7,480 | -10 | -0.1% | 188,200 |
| 2017/02/22 | 7,550 | 7,550 | 7,460 | 7,490 | +10 | +0.1% | 144,000 |
| 2017/02/21 | 7,470 | 7,500 | 7,420 | 7,480 | +10 | +0.1% | 108,300 |
| 2017/02/20 | 7,410 | 7,490 | 7,380 | 7,470 | +40 | +0.5% | 134,200 |
| 2017/02/17 | 7,690 | 7,690 | 7,400 | 7,430 | -260 | -3.4% | 330,800 |
| 2017/02/16 | 7,740 | 7,740 | 7,600 | 7,690 | -170 | -2.2% | 270,800 |
| 2017/02/15 | 7,810 | 7,930 | 7,760 | 7,860 | +120 | +1.6% | 192,200 |
| 2017/02/14 | 7,810 | 7,990 | 7,740 | 7,740 | +90 | +1.2% | 310,900 |
| 2017/02/13 | 7,620 | 7,650 | 7,540 | 7,650 | +80 | +1.1% | 190,000 |
| 2017/02/10 | 7,590 | 7,610 | 7,510 | 7,570 | +90 | +1.2% | 138,700 |
| 2017/02/09 | 7,490 | 7,510 | 7,380 | 7,480 | +10 | +0.1% | 181,600 |
| 2017/02/08 | 7,360 | 7,490 | 7,360 | 7,470 | +20 | +0.3% | 141,100 |
| 2017/02/07 | 7,270 | 7,500 | 7,250 | 7,450 | +210 | +2.9% | 254,400 |
| 2017/02/06 | 7,190 | 7,320 | 7,070 | 7,240 | -450 | -5.9% | 644,100 |
| 2017/02/03 | 7,700 | 7,780 | 7,590 | 7,690 | -40 | -0.5% | 174,900 |
| 2017/02/02 | 7,910 | 7,910 | 7,690 | 7,730 | -90 | -1.2% | 171,600 |
| 2017/02/01 | 7,700 | 7,830 | 7,660 | 7,820 | +30 | +0.4% | 179,000 |
| 2017/01/31 | 7,780 | 7,870 | 7,750 | 7,790 | -110 | -1.4% | 178,300 |
| 2017/01/30 | 7,840 | 7,900 | 7,840 | 7,900 | +10 | +0.1% | 99,100 |
| 2017/01/27 | 7,970 | 7,990 | 7,830 | 7,890 | -130 | -1.6% | 217,000 |
| 2017/01/26 | 7,910 | 8,020 | 7,870 | 8,020 | +180 | +2.3% | 153,300 |
2051～
2100
件表示中 / 3771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 | 184,600円 | -1.1% | -13.8% | 5.42% | 18.65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 | 347,600円 | -1.0% | +5.5% | 5.75% | 13.71倍 | 0.83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 | 1.73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 |
| カネカ | 433,800円 | +1.6% | +15.6% | 3.69% | 8.13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 | 378,300円 | +6.6% | +4.6% | 3.60% | 12.79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
