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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 6,030 | 6,110 | 5,760 | 5,790 | -200 | -3.3% | 234,500 |
| 2016/04/27 | 6,070 | 6,070 | 5,920 | 5,990 | -40 | -0.7% | 165,800 |
| 2016/04/26 | 6,100 | 6,100 | 5,950 | 6,030 | -90 | -1.5% | 171,300 |
| 2016/04/25 | 6,230 | 6,240 | 6,100 | 6,120 | +40 | +0.7% | 223,000 |
| 2016/04/22 | 5,950 | 6,100 | 5,910 | 6,080 | +50 | +0.8% | 217,000 |
| 2016/04/21 | 6,060 | 6,060 | 5,940 | 6,030 | +110 | +1.9% | 172,500 |
| 2016/04/20 | 5,980 | 6,000 | 5,890 | 5,920 | +40 | +0.7% | 242,900 |
| 2016/04/19 | 5,810 | 5,890 | 5,810 | 5,880 | +200 | +3.5% | 148,000 |
| 2016/04/18 | 5,590 | 5,730 | 5,580 | 5,680 | -120 | -2.1% | 191,300 |
| 2016/04/15 | 5,800 | 5,850 | 5,710 | 5,800 | -80 | -1.4% | 190,500 |
| 2016/04/14 | 5,780 | 5,910 | 5,760 | 5,880 | +210 | +3.7% | 286,300 |
| 2016/04/13 | 5,600 | 5,690 | 5,580 | 5,670 | +160 | +2.9% | 175,200 |
| 2016/04/12 | 5,380 | 5,540 | 5,380 | 5,510 | +110 | +2% | 225,500 |
| 2016/04/11 | 5,420 | 5,420 | 5,280 | 5,400 | -110 | -2% | 227,700 |
| 2016/04/08 | 5,250 | 5,600 | 5,220 | 5,510 | +180 | +3.4% | 350,500 |
| 2016/04/07 | 5,200 | 5,360 | 5,160 | 5,330 | +190 | +3.7% | 438,700 |
| 2016/04/06 | 5,250 | 5,330 | 5,090 | 5,140 | -200 | -3.7% | 457,900 |
| 2016/04/05 | 5,480 | 5,480 | 5,330 | 5,340 | -140 | -2.6% | 261,300 |
| 2016/04/04 | 5,460 | 5,590 | 5,430 | 5,480 | ±0 | ±0% | 237,700 |
| 2016/04/01 | 5,730 | 5,750 | 5,460 | 5,480 | -250 | -4.4% | 344,400 |
| 2016/03/31 | 5,840 | 5,850 | 5,730 | 5,730 | -90 | -1.5% | 320,000 |
| 2016/03/30 | 5,760 | 5,940 | 5,750 | 5,820 | -20 | -0.3% | 376,300 |
| 2016/03/29 | 5,800 | 5,880 | 5,790 | 5,840 | -50 | -0.8% | 173,700 |
| 2016/03/28 | 5,880 | 5,910 | 5,790 | 5,890 | +100 | +1.7% | 164,900 |
| 2016/03/25 | 5,820 | 5,820 | 5,710 | 5,790 | +40 | +0.7% | 242,400 |
| 2016/03/24 | 5,810 | 5,850 | 5,750 | 5,750 | -90 | -1.5% | 214,600 |
| 2016/03/23 | 5,810 | 5,880 | 5,790 | 5,840 | +80 | +1.4% | 304,400 |
| 2016/03/22 | 5,770 | 5,840 | 5,740 | 5,760 | +30 | +0.5% | 292,700 |
| 2016/03/18 | 5,770 | 5,800 | 5,670 | 5,730 | -50 | -0.9% | 392,100 |
| 2016/03/17 | 6,010 | 6,050 | 5,750 | 5,780 | -190 | -3.2% | 479,600 |
| 2016/03/16 | 5,960 | 6,060 | 5,930 | 5,970 | -90 | -1.5% | 248,900 |
| 2016/03/15 | 6,120 | 6,130 | 6,020 | 6,060 | -80 | -1.3% | 315,700 |
| 2016/03/14 | 6,130 | 6,190 | 6,080 | 6,140 | +80 | +1.3% | 291,700 |
| 2016/03/11 | 5,970 | 6,110 | 5,950 | 6,060 | +30 | +0.5% | 285,000 |
| 2016/03/10 | 5,900 | 6,070 | 5,880 | 6,030 | +130 | +2.2% | 333,500 |
| 2016/03/09 | 6,070 | 6,090 | 5,880 | 5,900 | -180 | -3% | 332,400 |
| 2016/03/08 | 6,080 | 6,150 | 5,930 | 6,080 | +20 | +0.3% | 324,200 |
| 2016/03/07 | 6,100 | 6,180 | 6,040 | 6,060 | +30 | +0.5% | 303,600 |
| 2016/03/04 | 5,880 | 6,160 | 5,880 | 6,030 | +110 | +1.9% | 482,100 |
| 2016/03/03 | 5,850 | 5,940 | 5,800 | 5,920 | +60 | +1% | 493,100 |
| 2016/03/02 | 5,780 | 5,910 | 5,720 | 5,860 | +180 | +3.2% | 455,100 |
| 2016/03/01 | 5,670 | 5,720 | 5,520 | 5,680 | +40 | +0.7% | 790,600 |
| 2016/02/29 | 5,930 | 5,990 | 5,640 | 5,640 | -390 | -6.5% | 1,155,000 |
| 2016/02/26 | 6,300 | 6,330 | 6,010 | 6,030 | -330 | -5.2% | 593,200 |
| 2016/02/25 | 6,280 | 6,370 | 6,110 | 6,360 | -20 | -0.3% | 486,400 |
| 2016/02/24 | 6,580 | 6,580 | 6,280 | 6,380 | -430 | -6.3% | 532,600 |
| 2016/02/23 | 6,940 | 7,020 | 6,790 | 6,810 | +20 | +0.3% | 148,200 |
| 2016/02/22 | 6,650 | 6,830 | 6,640 | 6,790 | +40 | +0.6% | 190,700 |
| 2016/02/19 | 7,040 | 7,090 | 6,700 | 6,750 | -390 | -5.5% | 328,900 |
| 2016/02/18 | 7,200 | 7,250 | 7,110 | 7,140 | +200 | +2.9% | 184,800 |
2201～
2250
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
