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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 1,815 | 1,822 | 1,791 | 1,798 | -28 | -1.5% | 616,000 |
| 2015/03/23 | 1,820 | 1,832 | 1,810 | 1,826 | +29 | +1.6% | 787,000 |
| 2015/03/20 | 1,792 | 1,803 | 1,782 | 1,797 | -4 | -0.2% | 866,000 |
| 2015/03/19 | 1,792 | 1,815 | 1,778 | 1,801 | +7 | +0.4% | 998,000 |
| 2015/03/18 | 1,768 | 1,800 | 1,762 | 1,794 | +37 | +2.1% | 1,089,000 |
| 2015/03/17 | 1,755 | 1,766 | 1,739 | 1,757 | +21 | +1.2% | 723,000 |
| 2015/03/16 | 1,743 | 1,747 | 1,724 | 1,736 | -7 | -0.4% | 605,000 |
| 2015/03/13 | 1,752 | 1,766 | 1,740 | 1,743 | -7 | -0.4% | 962,000 |
| 2015/03/12 | 1,750 | 1,766 | 1,741 | 1,750 | +17 | +1% | 808,000 |
| 2015/03/11 | 1,709 | 1,744 | 1,707 | 1,733 | +18 | +1% | 757,000 |
| 2015/03/10 | 1,728 | 1,735 | 1,711 | 1,715 | -1 | -0.1% | 775,000 |
| 2015/03/09 | 1,722 | 1,734 | 1,715 | 1,716 | -10 | -0.6% | 731,000 |
| 2015/03/06 | 1,725 | 1,740 | 1,712 | 1,726 | +2 | +0.1% | 946,000 |
| 2015/03/05 | 1,721 | 1,756 | 1,712 | 1,724 | -17 | -1% | 1,182,000 |
| 2015/03/04 | 1,716 | 1,746 | 1,699 | 1,741 | +17 | +1% | 839,000 |
| 2015/03/03 | 1,734 | 1,757 | 1,720 | 1,724 | +15 | +0.9% | 1,143,000 |
| 2015/03/02 | 1,703 | 1,740 | 1,703 | 1,709 | -4 | -0.2% | 1,172,000 |
| 2015/02/27 | 1,675 | 1,723 | 1,662 | 1,713 | +53 | +3.2% | 1,723,000 |
| 2015/02/26 | 1,633 | 1,663 | 1,621 | 1,660 | +18 | +1.1% | 1,017,000 |
| 2015/02/25 | 1,609 | 1,644 | 1,602 | 1,642 | +39 | +2.4% | 945,000 |
| 2015/02/24 | 1,628 | 1,629 | 1,600 | 1,603 | -20 | -1.2% | 752,000 |
| 2015/02/23 | 1,650 | 1,650 | 1,616 | 1,623 | -14 | -0.9% | 623,000 |
| 2015/02/20 | 1,620 | 1,639 | 1,611 | 1,637 | +22 | +1.4% | 1,157,000 |
| 2015/02/19 | 1,587 | 1,620 | 1,585 | 1,615 | +34 | +2.2% | 895,000 |
| 2015/02/18 | 1,558 | 1,590 | 1,542 | 1,581 | +38 | +2.5% | 951,000 |
| 2015/02/17 | 1,545 | 1,547 | 1,509 | 1,543 | -6 | -0.4% | 1,358,000 |
| 2015/02/16 | 1,578 | 1,588 | 1,539 | 1,549 | ±0 | ±0% | 1,035,000 |
| 2015/02/13 | 1,547 | 1,555 | 1,541 | 1,549 | +7 | +0.5% | 916,000 |
| 2015/02/12 | 1,574 | 1,580 | 1,536 | 1,542 | -26 | -1.7% | 1,630,000 |
| 2015/02/10 | 1,557 | 1,568 | 1,533 | 1,568 | +9 | +0.6% | 1,452,000 |
| 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 |
2551～
2600
件表示中 / 3772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 | 186,200円 | -1.1% | -13.8% | 5.37% | 18.81倍 | 0.74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 | 344,500円 | -1.0% | +5.5% | 5.81% | 13.59倍 | 0.82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 | 128,300円 | +2.1% | -8.6% | 4.05% | 33.39倍 | 1.74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 | 436,500円 | +1.6% | +15.6% | 3.67% | 8.18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 | 377,400円 | +6.6% | +4.6% | 3.60% | 12.76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
