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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,345 | 1,360 | 1,332 | 1,340 | -1 | -0.1% | 947,000 |
| 2014/06/26 | 1,347 | 1,349 | 1,329 | 1,341 | +9 | +0.7% | 536,000 |
| 2014/06/25 | 1,355 | 1,367 | 1,332 | 1,332 | -24 | -1.8% | 794,000 |
| 2014/06/24 | 1,313 | 1,358 | 1,313 | 1,356 | +44 | +3.4% | 1,310,000 |
| 2014/06/23 | 1,315 | 1,318 | 1,300 | 1,312 | +10 | +0.8% | 808,000 |
| 2014/06/20 | 1,312 | 1,312 | 1,287 | 1,302 | -4 | -0.3% | 1,005,000 |
| 2014/06/19 | 1,278 | 1,309 | 1,274 | 1,306 | +40 | +3.2% | 1,287,000 |
| 2014/06/18 | 1,275 | 1,278 | 1,250 | 1,266 | +1 | +0.1% | 1,585,000 |
| 2014/06/17 | 1,295 | 1,297 | 1,263 | 1,265 | -21 | -1.6% | 1,140,000 |
| 2014/06/16 | 1,285 | 1,290 | 1,269 | 1,286 | -8 | -0.6% | 985,000 |
| 2014/06/13 | 1,280 | 1,299 | 1,277 | 1,294 | +7 | +0.5% | 1,265,000 |
| 2014/06/12 | 1,297 | 1,297 | 1,279 | 1,287 | -17 | -1.3% | 801,000 |
| 2014/06/11 | 1,305 | 1,315 | 1,299 | 1,304 | -1 | -0.1% | 524,000 |
| 2014/06/10 | 1,314 | 1,315 | 1,300 | 1,305 | -7 | -0.5% | 721,000 |
| 2014/06/09 | 1,331 | 1,334 | 1,310 | 1,312 | -4 | -0.3% | 836,000 |
| 2014/06/06 | 1,315 | 1,337 | 1,310 | 1,316 | +1 | +0.1% | 1,166,000 |
| 2014/06/05 | 1,310 | 1,324 | 1,303 | 1,315 | +2 | +0.2% | 1,046,000 |
| 2014/06/04 | 1,320 | 1,323 | 1,302 | 1,313 | -1 | -0.1% | 856,000 |
| 2014/06/03 | 1,336 | 1,341 | 1,311 | 1,314 | -2 | -0.2% | 712,000 |
| 2014/06/02 | 1,293 | 1,324 | 1,291 | 1,316 | +34 | +2.7% | 1,150,000 |
| 2014/05/30 | 1,276 | 1,295 | 1,268 | 1,282 | +2 | +0.2% | 799,000 |
| 2014/05/29 | 1,266 | 1,284 | 1,262 | 1,280 | +9 | +0.7% | 534,000 |
| 2014/05/28 | 1,283 | 1,284 | 1,265 | 1,271 | -19 | -1.5% | 1,064,000 |
| 2014/05/27 | 1,278 | 1,295 | 1,272 | 1,290 | +11 | +0.9% | 930,000 |
| 2014/05/26 | 1,270 | 1,279 | 1,261 | 1,279 | +18 | +1.4% | 915,000 |
| 2014/05/23 | 1,270 | 1,273 | 1,257 | 1,261 | +5 | +0.4% | 1,055,000 |
| 2014/05/22 | 1,240 | 1,257 | 1,235 | 1,256 | +23 | +1.9% | 913,000 |
| 2014/05/21 | 1,228 | 1,235 | 1,222 | 1,233 | +4 | +0.3% | 753,000 |
| 2014/05/20 | 1,232 | 1,240 | 1,217 | 1,229 | +15 | +1.2% | 1,129,000 |
| 2014/05/19 | 1,232 | 1,249 | 1,205 | 1,214 | -14 | -1.1% | 1,247,000 |
| 2014/05/16 | 1,229 | 1,238 | 1,217 | 1,228 | -20 | -1.6% | 800,000 |
| 2014/05/15 | 1,248 | 1,256 | 1,228 | 1,248 | -14 | -1.1% | 1,511,000 |
| 2014/05/14 | 1,242 | 1,265 | 1,236 | 1,262 | +24 | +1.9% | 730,000 |
| 2014/05/13 | 1,241 | 1,245 | 1,225 | 1,238 | +25 | +2.1% | 595,000 |
| 2014/05/12 | 1,237 | 1,245 | 1,211 | 1,213 | -23 | -1.9% | 856,000 |
| 2014/05/09 | 1,217 | 1,246 | 1,207 | 1,236 | +18 | +1.5% | 902,000 |
| 2014/05/08 | 1,190 | 1,247 | 1,181 | 1,218 | +37 | +3.1% | 1,203,000 |
| 2014/05/07 | 1,200 | 1,205 | 1,170 | 1,181 | -42 | -3.4% | 966,000 |
| 2014/05/02 | 1,251 | 1,257 | 1,220 | 1,223 | -1 | -0.1% | 876,000 |
| 2014/05/01 | 1,186 | 1,224 | 1,183 | 1,224 | +47 | +4% | 1,055,000 |
| 2014/04/30 | 1,189 | 1,199 | 1,176 | 1,177 | -3 | -0.3% | 533,000 |
| 2014/04/28 | 1,168 | 1,197 | 1,168 | 1,180 | -9 | -0.8% | 472,000 |
| 2014/04/25 | 1,185 | 1,202 | 1,173 | 1,189 | +7 | +0.6% | 417,000 |
| 2014/04/24 | 1,183 | 1,190 | 1,178 | 1,182 | -4 | -0.3% | 431,000 |
| 2014/04/23 | 1,184 | 1,186 | 1,173 | 1,186 | +15 | +1.3% | 467,000 |
| 2014/04/22 | 1,173 | 1,185 | 1,170 | 1,171 | +6 | +0.5% | 451,000 |
| 2014/04/21 | 1,174 | 1,179 | 1,163 | 1,165 | -4 | -0.3% | 388,000 |
| 2014/04/18 | 1,169 | 1,176 | 1,160 | 1,169 | +11 | +0.9% | 408,000 |
| 2014/04/17 | 1,169 | 1,176 | 1,153 | 1,158 | -11 | -0.9% | 793,000 |
| 2014/04/16 | 1,145 | 1,169 | 1,138 | 1,169 | +34 | +3% | 919,000 |
2651～
2700
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
