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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,719 | 1,733 | 1,687 | 1,690 | -29 | -1.7% | 618,000 |
| 2015/09/14 | 1,731 | 1,743 | 1,710 | 1,719 | +10 | +0.6% | 561,000 |
| 2015/09/11 | 1,691 | 1,731 | 1,691 | 1,709 | -22 | -1.3% | 1,116,000 |
| 2015/09/10 | 1,718 | 1,739 | 1,690 | 1,731 | +9 | +0.5% | 1,174,000 |
| 2015/09/09 | 1,703 | 1,722 | 1,669 | 1,722 | +59 | +3.5% | 916,000 |
| 2015/09/08 | 1,710 | 1,733 | 1,651 | 1,663 | -35 | -2.1% | 1,056,000 |
| 2015/09/07 | 1,674 | 1,724 | 1,671 | 1,698 | +24 | +1.4% | 1,073,000 |
| 2015/09/04 | 1,737 | 1,737 | 1,651 | 1,674 | -44 | -2.6% | 964,000 |
| 2015/09/03 | 1,727 | 1,760 | 1,709 | 1,718 | -24 | -1.4% | 1,293,000 |
| 2015/09/02 | 1,750 | 1,779 | 1,736 | 1,742 | -62 | -3.4% | 1,178,000 |
| 2015/09/01 | 1,846 | 1,855 | 1,804 | 1,804 | -68 | -3.6% | 960,000 |
| 2015/08/31 | 1,852 | 1,872 | 1,835 | 1,872 | +12 | +0.6% | 1,000,000 |
| 2015/08/28 | 1,775 | 1,867 | 1,765 | 1,860 | +143 | +8.3% | 2,874,000 |
| 2015/08/27 | 1,765 | 1,780 | 1,712 | 1,717 | -37 | -2.1% | 1,367,000 |
| 2015/08/26 | 1,717 | 1,758 | 1,701 | 1,754 | +48 | +2.8% | 1,107,000 |
| 2015/08/25 | 1,639 | 1,749 | 1,639 | 1,706 | -13 | -0.8% | 2,248,000 |
| 2015/08/24 | 1,771 | 1,785 | 1,718 | 1,719 | -98 | -5.4% | 1,006,000 |
| 2015/08/21 | 1,828 | 1,848 | 1,813 | 1,817 | -68 | -3.6% | 911,000 |
| 2015/08/20 | 1,886 | 1,908 | 1,876 | 1,885 | +5 | +0.3% | 856,000 |
| 2015/08/19 | 1,903 | 1,916 | 1,869 | 1,880 | +13 | +0.7% | 1,153,000 |
| 2015/08/18 | 1,908 | 1,915 | 1,862 | 1,867 | -24 | -1.3% | 775,000 |
| 2015/08/17 | 1,855 | 1,898 | 1,851 | 1,891 | +42 | +2.3% | 873,000 |
| 2015/08/14 | 1,871 | 1,871 | 1,844 | 1,849 | -22 | -1.2% | 724,000 |
| 2015/08/13 | 1,884 | 1,884 | 1,856 | 1,871 | -16 | -0.8% | 735,000 |
| 2015/08/12 | 1,890 | 1,912 | 1,877 | 1,887 | -30 | -1.6% | 699,000 |
| 2015/08/11 | 1,920 | 1,942 | 1,906 | 1,917 | +11 | +0.6% | 687,000 |
| 2015/08/10 | 1,846 | 1,915 | 1,830 | 1,906 | +42 | +2.3% | 1,405,000 |
| 2015/08/07 | 1,870 | 1,904 | 1,857 | 1,864 | -9 | -0.5% | 1,233,000 |
| 2015/08/06 | 1,875 | 1,881 | 1,824 | 1,873 | +78 | +4.3% | 1,616,000 |
| 2015/08/05 | 1,793 | 1,812 | 1,777 | 1,795 | -10 | -0.6% | 1,139,000 |
| 2015/08/04 | 1,808 | 1,826 | 1,795 | 1,805 | -32 | -1.7% | 1,006,000 |
| 2015/08/03 | 1,824 | 1,844 | 1,800 | 1,837 | +4 | +0.2% | 713,000 |
| 2015/07/31 | 1,848 | 1,856 | 1,829 | 1,833 | -15 | -0.8% | 956,000 |
| 2015/07/30 | 1,849 | 1,887 | 1,820 | 1,848 | +39 | +2.2% | 1,593,000 |
| 2015/07/29 | 1,796 | 1,818 | 1,780 | 1,809 | +37 | +2.1% | 1,049,000 |
| 2015/07/28 | 1,759 | 1,786 | 1,740 | 1,772 | -24 | -1.3% | 937,000 |
| 2015/07/27 | 1,818 | 1,853 | 1,785 | 1,796 | -18 | -1% | 1,898,000 |
| 2015/07/24 | 1,780 | 1,818 | 1,770 | 1,814 | +38 | +2.1% | 1,623,000 |
| 2015/07/23 | 1,763 | 1,814 | 1,750 | 1,776 | +93 | +5.5% | 5,038,000 |
| 2015/07/22 | 1,705 | 1,705 | 1,681 | 1,683 | -21 | -1.2% | 473,000 |
| 2015/07/21 | 1,711 | 1,719 | 1,693 | 1,704 | +16 | +0.9% | 711,000 |
| 2015/07/17 | 1,699 | 1,704 | 1,681 | 1,688 | -4 | -0.2% | 456,000 |
| 2015/07/16 | 1,686 | 1,695 | 1,670 | 1,692 | +3 | +0.2% | 694,000 |
| 2015/07/15 | 1,669 | 1,693 | 1,669 | 1,689 | +33 | +2% | 975,000 |
| 2015/07/14 | 1,633 | 1,660 | 1,627 | 1,656 | +46 | +2.9% | 833,000 |
| 2015/07/13 | 1,600 | 1,623 | 1,600 | 1,610 | +17 | +1.1% | 567,000 |
| 2015/07/10 | 1,602 | 1,615 | 1,585 | 1,593 | -9 | -0.6% | 911,000 |
| 2015/07/09 | 1,577 | 1,608 | 1,569 | 1,602 | -24 | -1.5% | 1,120,000 |
| 2015/07/08 | 1,672 | 1,685 | 1,626 | 1,626 | -67 | -4% | 724,000 |
| 2015/07/07 | 1,695 | 1,701 | 1,684 | 1,693 | +26 | +1.6% | 742,000 |
2351～
2400
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
