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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 6,290 | 6,340 | 6,220 | 6,240 | +120 | +2% | 206,900 |
| 2016/07/12 | 6,050 | 6,200 | 6,030 | 6,120 | +170 | +2.9% | 162,400 |
| 2016/07/11 | 5,850 | 6,000 | 5,810 | 5,950 | +210 | +3.7% | 184,800 |
| 2016/07/08 | 5,710 | 5,800 | 5,710 | 5,740 | +30 | +0.5% | 218,800 |
| 2016/07/07 | 5,710 | 5,760 | 5,660 | 5,710 | +10 | +0.2% | 206,800 |
| 2016/07/06 | 5,750 | 5,760 | 5,620 | 5,700 | -200 | -3.4% | 179,700 |
| 2016/07/05 | 6,000 | 6,010 | 5,860 | 5,900 | -70 | -1.2% | 177,700 |
| 2016/07/04 | 5,940 | 5,990 | 5,880 | 5,970 | -10 | -0.2% | 154,000 |
| 2016/07/01 | 5,830 | 6,090 | 5,730 | 5,980 | +150 | +2.6% | 325,800 |
| 2016/06/30 | 5,950 | 5,960 | 5,820 | 5,830 | -90 | -1.5% | 420,300 |
| 2016/06/29 | 5,900 | 5,960 | 5,820 | 5,920 | +10 | +0.2% | 223,600 |
| 2016/06/28 | 5,880 | 5,960 | 5,790 | 5,910 | -140 | -2.3% | 246,900 |
| 2016/06/27 | 6,060 | 6,140 | 6,020 | 6,050 | +40 | +0.7% | 184,200 |
| 2016/06/24 | 6,550 | 6,570 | 5,950 | 6,010 | -540 | -8.2% | 356,900 |
| 2016/06/23 | 6,410 | 6,580 | 6,370 | 6,550 | +150 | +2.3% | 163,800 |
| 2016/06/22 | 6,380 | 6,450 | 6,310 | 6,400 | +40 | +0.6% | 178,700 |
| 2016/06/21 | 6,260 | 6,380 | 6,190 | 6,360 | -50 | -0.8% | 166,500 |
| 2016/06/20 | 6,420 | 6,510 | 6,400 | 6,410 | +70 | +1.1% | 224,400 |
| 2016/06/17 | 6,320 | 6,410 | 6,280 | 6,340 | +110 | +1.8% | 306,400 |
| 2016/06/16 | 6,410 | 6,420 | 6,190 | 6,230 | -230 | -3.6% | 395,300 |
| 2016/06/15 | 6,360 | 6,540 | 6,270 | 6,460 | +200 | +3.2% | 365,300 |
| 2016/06/14 | 6,320 | 6,320 | 6,210 | 6,260 | -120 | -1.9% | 256,400 |
| 2016/06/13 | 6,440 | 6,490 | 6,380 | 6,380 | -180 | -2.7% | 215,200 |
| 2016/06/10 | 6,530 | 6,620 | 6,500 | 6,560 | -50 | -0.8% | 179,900 |
| 2016/06/09 | 6,580 | 6,690 | 6,560 | 6,610 | -30 | -0.5% | 289,400 |
| 2016/06/08 | 6,570 | 6,710 | 6,560 | 6,640 | -80 | -1.2% | 339,500 |
| 2016/06/07 | 6,600 | 6,920 | 6,580 | 6,720 | +300 | +4.7% | 626,700 |
| 2016/06/06 | 6,250 | 6,440 | 6,230 | 6,420 | +80 | +1.3% | 200,900 |
| 2016/06/03 | 6,340 | 6,390 | 6,270 | 6,340 | +50 | +0.8% | 190,500 |
| 2016/06/02 | 6,500 | 6,500 | 6,280 | 6,290 | -240 | -3.7% | 263,800 |
| 2016/06/01 | 6,620 | 6,640 | 6,500 | 6,530 | -110 | -1.7% | 299,500 |
| 2016/05/31 | 6,570 | 6,660 | 6,540 | 6,640 | +70 | +1.1% | 222,300 |
| 2016/05/30 | 6,550 | 6,590 | 6,460 | 6,570 | +50 | +0.8% | 260,100 |
| 2016/05/27 | 6,370 | 6,580 | 6,320 | 6,520 | +100 | +1.6% | 455,500 |
| 2016/05/26 | 6,510 | 6,520 | 6,350 | 6,420 | -20 | -0.3% | 272,500 |
| 2016/05/25 | 6,360 | 6,560 | 6,350 | 6,440 | +310 | +5.1% | 750,900 |
| 2016/05/24 | 6,210 | 6,220 | 6,110 | 6,130 | -100 | -1.6% | 172,100 |
| 2016/05/23 | 6,280 | 6,330 | 6,140 | 6,230 | -50 | -0.8% | 278,000 |
| 2016/05/20 | 6,100 | 6,280 | 6,100 | 6,280 | +170 | +2.8% | 271,700 |
| 2016/05/19 | 6,130 | 6,160 | 6,080 | 6,110 | -10 | -0.2% | 179,600 |
| 2016/05/18 | 6,090 | 6,160 | 6,050 | 6,120 | ±0 | ±0% | 292,200 |
| 2016/05/17 | 5,930 | 6,140 | 5,900 | 6,120 | +270 | +4.6% | 332,100 |
| 2016/05/16 | 6,000 | 6,010 | 5,830 | 5,850 | -210 | -3.5% | 273,400 |
| 2016/05/13 | 5,900 | 6,090 | 5,820 | 6,060 | +570 | +10.4% | 633,600 |
| 2016/05/12 | 5,280 | 5,490 | 5,270 | 5,490 | +140 | +2.6% | 303,400 |
| 2016/05/11 | 5,350 | 5,400 | 5,280 | 5,350 | +110 | +2.1% | 473,900 |
| 2016/05/10 | 5,550 | 5,760 | 5,060 | 5,240 | -300 | -5.4% | 607,500 |
| 2016/05/09 | 5,610 | 5,680 | 5,540 | 5,540 | +20 | +0.4% | 230,000 |
| 2016/05/06 | 5,540 | 5,640 | 5,490 | 5,520 | -30 | -0.5% | 207,000 |
| 2016/05/02 | 5,590 | 5,650 | 5,510 | 5,550 | -240 | -4.1% | 176,300 |
2151～
2200
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
