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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,609 | 1,612 | 1,549 | 1,559 | -45 | -2.8% | 1,315,000 |
| 2015/02/06 | 1,603 | 1,624 | 1,597 | 1,604 | +24 | +1.5% | 1,171,000 |
| 2015/02/05 | 1,541 | 1,605 | 1,541 | 1,580 | +39 | +2.5% | 2,152,000 |
| 2015/02/04 | 1,595 | 1,610 | 1,534 | 1,541 | -31 | -2% | 1,324,000 |
| 2015/02/03 | 1,605 | 1,621 | 1,572 | 1,572 | -31 | -1.9% | 1,181,000 |
| 2015/02/02 | 1,580 | 1,624 | 1,576 | 1,603 | +7 | +0.4% | 1,420,000 |
| 2015/01/30 | 1,620 | 1,640 | 1,590 | 1,596 | +2 | +0.1% | 1,676,000 |
| 2015/01/29 | 1,633 | 1,646 | 1,591 | 1,594 | -63 | -3.8% | 1,676,000 |
| 2015/01/28 | 1,635 | 1,678 | 1,624 | 1,657 | +19 | +1.2% | 1,321,000 |
| 2015/01/27 | 1,653 | 1,669 | 1,626 | 1,638 | -11 | -0.7% | 1,225,000 |
| 2015/01/26 | 1,627 | 1,652 | 1,624 | 1,649 | -5 | -0.3% | 852,000 |
| 2015/01/23 | 1,629 | 1,662 | 1,614 | 1,654 | +42 | +2.6% | 1,169,000 |
| 2015/01/22 | 1,621 | 1,629 | 1,596 | 1,612 | -9 | -0.6% | 1,077,000 |
| 2015/01/21 | 1,587 | 1,625 | 1,580 | 1,621 | +47 | +3% | 1,513,000 |
| 2015/01/20 | 1,582 | 1,597 | 1,565 | 1,574 | +1 | +0.1% | 811,000 |
| 2015/01/19 | 1,555 | 1,576 | 1,538 | 1,573 | +53 | +3.5% | 1,154,000 |
| 2015/01/16 | 1,530 | 1,541 | 1,503 | 1,520 | -45 | -2.9% | 2,016,000 |
| 2015/01/15 | 1,589 | 1,614 | 1,553 | 1,565 | -29 | -1.8% | 1,333,000 |
| 2015/01/14 | 1,572 | 1,607 | 1,569 | 1,594 | +2 | +0.1% | 975,000 |
| 2015/01/13 | 1,553 | 1,592 | 1,542 | 1,592 | +8 | +0.5% | 748,000 |
| 2015/01/09 | 1,550 | 1,584 | 1,543 | 1,584 | +36 | +2.3% | 913,000 |
| 2015/01/08 | 1,553 | 1,573 | 1,545 | 1,548 | +4 | +0.3% | 555,000 |
| 2015/01/07 | 1,523 | 1,551 | 1,518 | 1,544 | -10 | -0.6% | 872,000 |
| 2015/01/06 | 1,535 | 1,561 | 1,535 | 1,554 | -21 | -1.3% | 708,000 |
| 2015/01/05 | 1,571 | 1,583 | 1,560 | 1,575 | -14 | -0.9% | 594,000 |
| 2014/12/30 | 1,620 | 1,620 | 1,589 | 1,589 | -20 | -1.2% | 513,000 |
| 2014/12/29 | 1,625 | 1,637 | 1,590 | 1,609 | -7 | -0.4% | 622,000 |
| 2014/12/26 | 1,620 | 1,622 | 1,602 | 1,616 | +2 | +0.1% | 895,000 |
| 2014/12/25 | 1,588 | 1,624 | 1,585 | 1,614 | +36 | +2.3% | 1,316,000 |
| 2014/12/24 | 1,530 | 1,579 | 1,528 | 1,578 | +63 | +4.2% | 1,110,000 |
| 2014/12/22 | 1,525 | 1,532 | 1,507 | 1,515 | -9 | -0.6% | 413,000 |
| 2014/12/19 | 1,505 | 1,539 | 1,502 | 1,524 | +55 | +3.7% | 1,151,000 |
| 2014/12/18 | 1,490 | 1,507 | 1,466 | 1,469 | +9 | +0.6% | 1,391,000 |
| 2014/12/17 | 1,420 | 1,465 | 1,417 | 1,460 | +38 | +2.7% | 1,169,000 |
| 2014/12/16 | 1,396 | 1,436 | 1,388 | 1,422 | -18 | -1.3% | 1,298,000 |
| 2014/12/15 | 1,465 | 1,473 | 1,440 | 1,440 | -51 | -3.4% | 520,000 |
| 2014/12/12 | 1,463 | 1,508 | 1,463 | 1,491 | +19 | +1.3% | 1,189,000 |
| 2014/12/11 | 1,450 | 1,476 | 1,438 | 1,472 | ±0 | ±0% | 826,000 |
| 2014/12/10 | 1,500 | 1,501 | 1,467 | 1,472 | -45 | -3% | 793,000 |
| 2014/12/09 | 1,529 | 1,539 | 1,511 | 1,517 | -27 | -1.7% | 754,000 |
| 2014/12/08 | 1,537 | 1,547 | 1,527 | 1,544 | +29 | +1.9% | 701,000 |
| 2014/12/05 | 1,496 | 1,516 | 1,489 | 1,515 | +19 | +1.3% | 662,000 |
| 2014/12/04 | 1,489 | 1,499 | 1,485 | 1,496 | +7 | +0.5% | 801,000 |
| 2014/12/03 | 1,498 | 1,500 | 1,481 | 1,489 | -3 | -0.2% | 593,000 |
| 2014/12/02 | 1,479 | 1,496 | 1,466 | 1,492 | +7 | +0.5% | 522,000 |
| 2014/12/01 | 1,485 | 1,498 | 1,473 | 1,485 | +4 | +0.3% | 582,000 |
| 2014/11/28 | 1,471 | 1,482 | 1,469 | 1,481 | +14 | +1% | 645,000 |
| 2014/11/27 | 1,470 | 1,479 | 1,462 | 1,467 | -6 | -0.4% | 710,000 |
| 2014/11/26 | 1,456 | 1,479 | 1,456 | 1,473 | +9 | +0.6% | 590,000 |
| 2014/11/25 | 1,449 | 1,468 | 1,439 | 1,464 | +29 | +2% | 586,000 |
2501～
2550
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
