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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 1,278 | 1,280 | 1,263 | 1,275 | +1 | +0.1% | 1,005,000 |
| 2013/11/13 | 1,264 | 1,278 | 1,250 | 1,274 | +12 | +1% | 1,594,000 |
| 2013/11/12 | 1,250 | 1,265 | 1,250 | 1,262 | +25 | +2% | 1,666,000 |
| 2013/11/11 | 1,224 | 1,273 | 1,223 | 1,237 | +43 | +3.6% | 2,223,000 |
| 2013/11/08 | 1,210 | 1,216 | 1,185 | 1,194 | -26 | -2.1% | 1,388,000 |
| 2013/11/07 | 1,181 | 1,230 | 1,136 | 1,220 | +37 | +3.1% | 2,452,000 |
| 2013/11/06 | 1,195 | 1,195 | 1,177 | 1,183 | +3 | +0.3% | 430,000 |
| 2013/11/05 | 1,229 | 1,240 | 1,176 | 1,180 | +3 | +0.3% | 1,029,000 |
| 2013/11/01 | 1,203 | 1,204 | 1,170 | 1,177 | -26 | -2.2% | 920,000 |
| 2013/10/31 | 1,229 | 1,229 | 1,199 | 1,203 | -26 | -2.1% | 985,000 |
| 2013/10/30 | 1,226 | 1,241 | 1,210 | 1,229 | +9 | +0.7% | 3,043,000 |
| 2013/10/29 | 1,198 | 1,224 | 1,195 | 1,220 | +23 | +1.9% | 1,501,000 |
| 2013/10/28 | 1,185 | 1,200 | 1,160 | 1,197 | +25 | +2.1% | 1,701,000 |
| 2013/10/25 | 1,176 | 1,192 | 1,171 | 1,172 | ±0 | ±0% | 1,026,000 |
| 2013/10/24 | 1,160 | 1,175 | 1,148 | 1,172 | +8 | +0.7% | 986,000 |
| 2013/10/23 | 1,184 | 1,188 | 1,163 | 1,164 | -7 | -0.6% | 927,000 |
| 2013/10/22 | 1,197 | 1,197 | 1,167 | 1,171 | -32 | -2.7% | 1,671,000 |
| 2013/10/21 | 1,150 | 1,208 | 1,139 | 1,203 | +1 | +0.1% | 2,649,000 |
| 2013/10/18 | 1,222 | 1,226 | 1,200 | 1,202 | -20 | -1.6% | 1,049,000 |
| 2013/10/17 | 1,210 | 1,230 | 1,209 | 1,222 | +20 | +1.7% | 941,000 |
| 2013/10/16 | 1,217 | 1,217 | 1,186 | 1,202 | -20 | -1.6% | 1,058,000 |
| 2013/10/15 | 1,228 | 1,239 | 1,215 | 1,222 | +22 | +1.8% | 1,105,000 |
| 2013/10/11 | 1,181 | 1,200 | 1,181 | 1,200 | +18 | +1.5% | 1,029,000 |
| 2013/10/10 | 1,194 | 1,194 | 1,173 | 1,182 | -7 | -0.6% | 1,059,000 |
| 2013/10/09 | 1,163 | 1,190 | 1,146 | 1,189 | +15 | +1.3% | 1,114,000 |
| 2013/10/08 | 1,151 | 1,195 | 1,149 | 1,174 | +24 | +2.1% | 1,655,000 |
| 2013/10/07 | 1,175 | 1,175 | 1,144 | 1,150 | -31 | -2.6% | 1,151,000 |
| 2013/10/04 | 1,158 | 1,185 | 1,142 | 1,181 | +23 | +2% | 1,583,000 |
| 2013/10/03 | 1,143 | 1,164 | 1,130 | 1,158 | +13 | +1.1% | 1,273,000 |
| 2013/10/02 | 1,153 | 1,161 | 1,138 | 1,145 | -4 | -0.3% | 1,087,000 |
| 2013/10/01 | 1,146 | 1,156 | 1,144 | 1,149 | +11 | +1% | 960,000 |
| 2013/09/30 | 1,126 | 1,155 | 1,122 | 1,138 | +11 | +1% | 1,191,000 |
| 2013/09/27 | 1,146 | 1,150 | 1,125 | 1,127 | -18 | -1.6% | 498,000 |
| 2013/09/26 | 1,115 | 1,145 | 1,110 | 1,145 | +32 | +2.9% | 986,000 |
| 2013/09/25 | 1,126 | 1,130 | 1,108 | 1,113 | -10 | -0.9% | 534,000 |
| 2013/09/24 | 1,119 | 1,128 | 1,115 | 1,123 | -7 | -0.6% | 347,000 |
| 2013/09/20 | 1,135 | 1,137 | 1,124 | 1,130 | -1 | -0.1% | 331,000 |
| 2013/09/19 | 1,110 | 1,131 | 1,104 | 1,131 | +30 | +2.7% | 487,000 |
| 2013/09/18 | 1,123 | 1,125 | 1,100 | 1,101 | -19 | -1.7% | 578,000 |
| 2013/09/17 | 1,125 | 1,130 | 1,115 | 1,120 | -4 | -0.4% | 330,000 |
| 2013/09/13 | 1,106 | 1,125 | 1,099 | 1,124 | +13 | +1.2% | 765,000 |
| 2013/09/12 | 1,105 | 1,115 | 1,100 | 1,111 | +4 | +0.4% | 358,000 |
| 2013/09/11 | 1,113 | 1,117 | 1,098 | 1,107 | -8 | -0.7% | 711,000 |
| 2013/09/10 | 1,125 | 1,125 | 1,111 | 1,115 | -9 | -0.8% | 619,000 |
| 2013/09/09 | 1,118 | 1,132 | 1,110 | 1,124 | +21 | +1.9% | 1,151,000 |
| 2013/09/06 | 1,104 | 1,111 | 1,092 | 1,103 | +4 | +0.4% | 1,409,000 |
| 2013/09/05 | 1,083 | 1,108 | 1,072 | 1,099 | +44 | +4.2% | 2,476,000 |
| 2013/09/04 | 1,035 | 1,057 | 1,025 | 1,055 | +20 | +1.9% | 615,000 |
| 2013/09/03 | 1,024 | 1,040 | 1,018 | 1,035 | +25 | +2.5% | 743,000 |
| 2013/09/02 | 1,006 | 1,011 | 999 | 1,010 | +11 | +1.1% | 610,000 |
2801～
2850
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
