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 |
|---|---|---|---|---|---|---|---|
| 2016/08/25 | 5,890 | 5,950 | 5,870 | 5,910 | -60 | -1% | 72,900 |
| 2016/08/24 | 5,940 | 6,010 | 5,930 | 5,970 | +60 | +1% | 62,000 |
| 2016/08/23 | 5,990 | 6,000 | 5,900 | 5,910 | -110 | -1.8% | 119,600 |
| 2016/08/22 | 6,010 | 6,020 | 5,900 | 6,020 | +30 | +0.5% | 105,800 |
| 2016/08/19 | 5,920 | 6,040 | 5,910 | 5,990 | +60 | +1% | 113,800 |
| 2016/08/18 | 5,920 | 5,990 | 5,910 | 5,930 | -90 | -1.5% | 126,900 |
| 2016/08/17 | 5,940 | 6,040 | 5,940 | 6,020 | -10 | -0.2% | 131,000 |
| 2016/08/16 | 6,110 | 6,180 | 6,010 | 6,030 | -50 | -0.8% | 138,100 |
| 2016/08/15 | 6,110 | 6,210 | 6,060 | 6,080 | -90 | -1.5% | 105,500 |
| 2016/08/12 | 5,960 | 6,200 | 5,890 | 6,170 | +210 | +3.5% | 254,800 |
| 2016/08/10 | 5,770 | 5,980 | 5,750 | 5,960 | +130 | +2.2% | 293,500 |
| 2016/08/09 | 6,000 | 6,010 | 5,740 | 5,830 | -210 | -3.5% | 431,200 |
| 2016/08/08 | 6,040 | 6,070 | 5,980 | 6,040 | +90 | +1.5% | 322,100 |
| 2016/08/05 | 5,870 | 5,950 | 5,730 | 5,950 | +100 | +1.7% | 380,900 |
| 2016/08/04 | 6,020 | 6,050 | 5,750 | 5,850 | -480 | -7.6% | 526,800 |
| 2016/08/03 | 6,250 | 6,420 | 6,250 | 6,330 | -100 | -1.6% | 157,500 |
| 2016/08/02 | 6,470 | 6,520 | 6,410 | 6,430 | -140 | -2.1% | 179,800 |
| 2016/08/01 | 6,520 | 6,600 | 6,430 | 6,570 | +40 | +0.6% | 240,800 |
| 2016/07/29 | 6,680 | 6,680 | 6,370 | 6,530 | -130 | -2% | 356,400 |
| 2016/07/28 | 6,530 | 6,700 | 6,490 | 6,660 | +130 | +2% | 235,900 |
| 2016/07/27 | 6,280 | 6,560 | 6,240 | 6,530 | +350 | +5.7% | 373,100 |
| 2016/07/26 | 6,200 | 6,220 | 6,120 | 6,180 | -20 | -0.3% | 138,900 |
| 2016/07/25 | 6,190 | 6,280 | 6,190 | 6,200 | -20 | -0.3% | 108,300 |
| 2016/07/22 | 6,210 | 6,270 | 6,100 | 6,220 | -160 | -2.5% | 186,500 |
| 2016/07/21 | 6,270 | 6,400 | 6,250 | 6,380 | +180 | +2.9% | 166,000 |
| 2016/07/20 | 6,170 | 6,210 | 6,090 | 6,200 | -80 | -1.3% | 168,500 |
| 2016/07/19 | 6,310 | 6,310 | 6,140 | 6,280 | -30 | -0.5% | 221,500 |
| 2016/07/15 | 6,320 | 6,430 | 6,300 | 6,310 | +40 | +0.6% | 169,800 |
| 2016/07/14 | 6,230 | 6,300 | 6,150 | 6,270 | +30 | +0.5% | 154,700 |
| 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 |
2201～
2250
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
