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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 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 |
| 2013/08/30 | 1,001 | 1,007 | 996 | 999 | +3 | +0.3% | 948,000 |
| 2013/08/29 | 1,004 | 1,004 | 990 | 996 | -7 | -0.7% | 602,000 |
| 2013/08/28 | 998 | 1,008 | 990 | 1,003 | -11 | -1.1% | 803,000 |
| 2013/08/27 | 1,010 | 1,017 | 1,008 | 1,014 | +1 | +0.1% | 509,000 |
| 2013/08/26 | 1,017 | 1,019 | 1,007 | 1,013 | -3 | -0.3% | 379,000 |
| 2013/08/23 | 1,015 | 1,021 | 1,011 | 1,016 | +7 | +0.7% | 532,000 |
| 2013/08/22 | 1,007 | 1,013 | 1,003 | 1,009 | +2 | +0.2% | 683,000 |
| 2013/08/21 | 1,000 | 1,013 | 991 | 1,007 | +12 | +1.2% | 1,114,000 |
| 2013/08/20 | 1,005 | 1,008 | 988 | 995 | -9 | -0.9% | 828,000 |
| 2013/08/19 | 997 | 1,007 | 990 | 1,004 | +8 | +0.8% | 692,000 |
| 2013/08/16 | 1,003 | 1,010 | 995 | 996 | -13 | -1.3% | 748,000 |
| 2013/08/15 | 1,021 | 1,030 | 1,005 | 1,009 | -28 | -2.7% | 1,880,000 |
| 2013/08/14 | 1,050 | 1,054 | 1,030 | 1,037 | -1 | -0.1% | 734,000 |
| 2013/08/13 | 1,024 | 1,040 | 1,023 | 1,038 | +16 | +1.6% | 403,000 |
| 2013/08/12 | 1,006 | 1,030 | 1,006 | 1,022 | +4 | +0.4% | 527,000 |
| 2013/08/09 | 1,023 | 1,033 | 1,014 | 1,018 | -4 | -0.4% | 1,034,000 |
| 2013/08/08 | 1,040 | 1,050 | 1,022 | 1,022 | -26 | -2.5% | 611,000 |
| 2013/08/07 | 1,065 | 1,071 | 1,048 | 1,048 | -20 | -1.9% | 934,000 |
| 2013/08/06 | 1,060 | 1,070 | 1,051 | 1,068 | +8 | +0.8% | 626,000 |
| 2013/08/05 | 1,055 | 1,066 | 1,049 | 1,060 | -9 | -0.8% | 586,000 |
| 2013/08/02 | 1,039 | 1,069 | 1,029 | 1,069 | +45 | +4.4% | 793,000 |
| 2013/08/01 | 1,012 | 1,029 | 1,010 | 1,024 | +10 | +1% | 735,000 |
| 2013/07/31 | 1,006 | 1,020 | 996 | 1,014 | +12 | +1.2% | 694,000 |
| 2013/07/30 | 1,003 | 1,011 | 993 | 1,002 | -6 | -0.6% | 906,000 |
| 2013/07/29 | 1,026 | 1,026 | 1,005 | 1,008 | -40 | -3.8% | 569,000 |
| 2013/07/26 | 1,052 | 1,055 | 1,040 | 1,048 | -17 | -1.6% | 970,000 |
| 2013/07/25 | 1,079 | 1,084 | 1,060 | 1,065 | -10 | -0.9% | 946,000 |
2851～
2900
件表示中 / 3715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 | 163,100円 | -1.1% | -13.8% | 6.13% | 16.47倍 | 0.65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 |
| ＡＤＥＫＡ | 267,500円 | +8.3% | +9.3% | 3.89% | 10.31倍 | 0.92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 |
| カネカ | 391,400円 | +1.6% | +15.6% | 4.09% | 7.45倍 | 0.52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 | 364,000円 | +6.6% | +4.6% | 3.74% | 12.44倍 | 1.31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 |
| エフピコ | 284,000円 | +4.1% | +6.2% | 2.17% | 17.44倍 | 1.50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
