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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,672 | 1,693 | 1,665 | 1,667 | -18 | -1.1% | 623,000 |
| 2015/07/03 | 1,688 | 1,696 | 1,672 | 1,685 | -12 | -0.7% | 594,000 |
| 2015/07/02 | 1,713 | 1,720 | 1,691 | 1,697 | +38 | +2.3% | 912,000 |
| 2015/07/01 | 1,667 | 1,673 | 1,654 | 1,659 | -17 | -1% | 723,000 |
| 2015/06/30 | 1,676 | 1,695 | 1,655 | 1,676 | -7 | -0.4% | 866,000 |
| 2015/06/29 | 1,660 | 1,702 | 1,654 | 1,683 | -17 | -1% | 830,000 |
| 2015/06/26 | 1,694 | 1,705 | 1,690 | 1,700 | +5 | +0.3% | 614,000 |
| 2015/06/25 | 1,712 | 1,721 | 1,695 | 1,695 | -27 | -1.6% | 596,000 |
| 2015/06/24 | 1,732 | 1,740 | 1,712 | 1,722 | -10 | -0.6% | 1,337,000 |
| 2015/06/23 | 1,747 | 1,751 | 1,723 | 1,732 | +1 | +0.1% | 883,000 |
| 2015/06/22 | 1,715 | 1,739 | 1,709 | 1,731 | +12 | +0.7% | 779,000 |
| 2015/06/19 | 1,723 | 1,741 | 1,710 | 1,719 | +19 | +1.1% | 880,000 |
| 2015/06/18 | 1,714 | 1,717 | 1,698 | 1,700 | -28 | -1.6% | 727,000 |
| 2015/06/17 | 1,760 | 1,765 | 1,724 | 1,728 | -36 | -2% | 1,145,000 |
| 2015/06/16 | 1,741 | 1,776 | 1,725 | 1,764 | +21 | +1.2% | 1,314,000 |
| 2015/06/15 | 1,736 | 1,744 | 1,718 | 1,743 | +13 | +0.8% | 660,000 |
| 2015/06/12 | 1,744 | 1,744 | 1,714 | 1,730 | -10 | -0.6% | 857,000 |
| 2015/06/11 | 1,750 | 1,752 | 1,735 | 1,740 | +6 | +0.3% | 299,000 |
| 2015/06/10 | 1,742 | 1,746 | 1,722 | 1,734 | -18 | -1% | 667,000 |
| 2015/06/09 | 1,745 | 1,777 | 1,741 | 1,752 | -9 | -0.5% | 921,000 |
| 2015/06/08 | 1,792 | 1,797 | 1,761 | 1,761 | -14 | -0.8% | 1,087,000 |
| 2015/06/05 | 1,734 | 1,784 | 1,731 | 1,775 | +70 | +4.1% | 2,415,000 |
| 2015/06/04 | 1,692 | 1,708 | 1,686 | 1,705 | +12 | +0.7% | 507,000 |
| 2015/06/03 | 1,692 | 1,704 | 1,686 | 1,693 | -4 | -0.2% | 458,000 |
| 2015/06/02 | 1,709 | 1,722 | 1,695 | 1,697 | -7 | -0.4% | 645,000 |
| 2015/06/01 | 1,720 | 1,728 | 1,694 | 1,704 | -16 | -0.9% | 1,109,000 |
| 2015/05/29 | 1,685 | 1,725 | 1,681 | 1,720 | +47 | +2.8% | 1,444,000 |
| 2015/05/28 | 1,663 | 1,680 | 1,652 | 1,673 | +25 | +1.5% | 1,187,000 |
| 2015/05/27 | 1,658 | 1,666 | 1,645 | 1,648 | -4 | -0.2% | 733,000 |
| 2015/05/26 | 1,655 | 1,661 | 1,641 | 1,652 | -6 | -0.4% | 1,038,000 |
| 2015/05/25 | 1,671 | 1,672 | 1,645 | 1,658 | -19 | -1.1% | 1,261,000 |
| 2015/05/22 | 1,667 | 1,678 | 1,658 | 1,677 | +6 | +0.4% | 980,000 |
| 2015/05/21 | 1,675 | 1,680 | 1,655 | 1,671 | -13 | -0.8% | 1,261,000 |
| 2015/05/20 | 1,701 | 1,710 | 1,675 | 1,684 | -3 | -0.2% | 1,544,000 |
| 2015/05/19 | 1,696 | 1,698 | 1,674 | 1,687 | -8 | -0.5% | 1,287,000 |
| 2015/05/18 | 1,688 | 1,728 | 1,688 | 1,695 | -33 | -1.9% | 1,239,000 |
| 2015/05/15 | 1,730 | 1,747 | 1,722 | 1,728 | +11 | +0.6% | 914,000 |
| 2015/05/14 | 1,665 | 1,728 | 1,665 | 1,717 | +64 | +3.9% | 1,554,000 |
| 2015/05/13 | 1,637 | 1,661 | 1,630 | 1,653 | +22 | +1.3% | 950,000 |
| 2015/05/12 | 1,612 | 1,645 | 1,606 | 1,631 | +17 | +1.1% | 1,623,000 |
| 2015/05/11 | 1,664 | 1,667 | 1,590 | 1,614 | -31 | -1.9% | 1,661,000 |
| 2015/05/08 | 1,629 | 1,651 | 1,611 | 1,645 | +16 | +1% | 1,026,000 |
| 2015/05/07 | 1,630 | 1,659 | 1,621 | 1,629 | -12 | -0.7% | 1,113,000 |
| 2015/05/01 | 1,660 | 1,662 | 1,633 | 1,641 | -19 | -1.1% | 581,000 |
| 2015/04/30 | 1,674 | 1,695 | 1,652 | 1,660 | -14 | -0.8% | 1,109,000 |
| 2015/04/28 | 1,668 | 1,688 | 1,662 | 1,674 | -8 | -0.5% | 712,000 |
| 2015/04/27 | 1,675 | 1,707 | 1,670 | 1,682 | +20 | +1.2% | 886,000 |
| 2015/04/24 | 1,690 | 1,691 | 1,660 | 1,662 | -29 | -1.7% | 1,192,000 |
| 2015/04/23 | 1,758 | 1,759 | 1,683 | 1,691 | -68 | -3.9% | 1,583,000 |
| 2015/04/22 | 1,750 | 1,768 | 1,737 | 1,759 | +35 | +2% | 752,000 |
2401～
2450
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
