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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 995 | 1,007 | 995 | 1,003 | +13 | +1.3% | 894,000 |
| 2013/06/19 | 990 | 997 | 977 | 990 | +15 | +1.5% | 590,000 |
| 2013/06/18 | 979 | 990 | 971 | 975 | ±0 | ±0% | 636,000 |
| 2013/06/17 | 932 | 975 | 921 | 975 | +43 | +4.6% | 763,000 |
| 2013/06/14 | 938 | 952 | 932 | 932 | +9 | +1% | 1,037,000 |
| 2013/06/13 | 956 | 956 | 923 | 923 | -34 | -3.6% | 1,302,000 |
| 2013/06/12 | 944 | 972 | 922 | 957 | -2 | -0.2% | 1,209,000 |
| 2013/06/11 | 949 | 976 | 937 | 959 | +14 | +1.5% | 1,601,000 |
| 2013/06/10 | 914 | 947 | 914 | 945 | +44 | +4.9% | 1,336,000 |
| 2013/06/07 | 881 | 915 | 865 | 901 | ±0 | ±0% | 2,206,000 |
| 2013/06/06 | 953 | 960 | 901 | 901 | -62 | -6.4% | 1,894,000 |
| 2013/06/05 | 966 | 1,006 | 962 | 963 | -18 | -1.8% | 1,041,000 |
| 2013/06/04 | 983 | 984 | 958 | 981 | -17 | -1.7% | 1,154,000 |
| 2013/06/03 | 993 | 1,011 | 980 | 998 | -1 | -0.1% | 1,116,000 |
| 2013/05/31 | 1,019 | 1,026 | 987 | 999 | -6 | -0.6% | 1,393,000 |
| 2013/05/30 | 1,040 | 1,053 | 999 | 1,005 | -61 | -5.7% | 1,544,000 |
| 2013/05/29 | 1,045 | 1,081 | 1,038 | 1,066 | +42 | +4.1% | 1,511,000 |
| 2013/05/28 | 1,010 | 1,039 | 1,003 | 1,024 | +7 | +0.7% | 1,443,000 |
| 2013/05/27 | 1,049 | 1,054 | 1,016 | 1,017 | -53 | -5% | 1,227,000 |
| 2013/05/24 | 1,046 | 1,093 | 1,039 | 1,070 | +35 | +3.4% | 2,295,000 |
| 2013/05/23 | 1,130 | 1,154 | 1,034 | 1,035 | -107 | -9.4% | 2,310,000 |
| 2013/05/22 | 1,189 | 1,192 | 1,137 | 1,142 | -34 | -2.9% | 1,534,000 |
| 2013/05/21 | 1,120 | 1,195 | 1,112 | 1,176 | +62 | +5.6% | 2,166,000 |
| 2013/05/20 | 1,103 | 1,136 | 1,103 | 1,114 | +41 | +3.8% | 2,119,000 |
| 2013/05/17 | 1,066 | 1,080 | 1,050 | 1,073 | +8 | +0.8% | 1,322,000 |
| 2013/05/16 | 1,081 | 1,099 | 1,053 | 1,065 | -6 | -0.6% | 1,632,000 |
| 2013/05/15 | 1,074 | 1,090 | 1,068 | 1,071 | +19 | +1.8% | 1,380,000 |
| 2013/05/14 | 1,010 | 1,078 | 1,010 | 1,052 | +47 | +4.7% | 2,146,000 |
| 2013/05/13 | 1,033 | 1,033 | 1,004 | 1,005 | -18 | -1.8% | 777,000 |
| 2013/05/10 | 1,021 | 1,047 | 1,013 | 1,023 | +9 | +0.9% | 1,487,000 |
| 2013/05/09 | 984 | 1,017 | 980 | 1,014 | +45 | +4.6% | 1,927,000 |
| 2013/05/08 | 988 | 988 | 963 | 969 | -19 | -1.9% | 1,462,000 |
| 2013/05/07 | 969 | 995 | 969 | 988 | +31 | +3.2% | 1,062,000 |
| 2013/05/02 | 957 | 959 | 949 | 957 | ±0 | ±0% | 579,000 |
| 2013/05/01 | 950 | 960 | 940 | 957 | +1 | +0.1% | 704,000 |
| 2013/04/30 | 948 | 959 | 942 | 956 | +14 | +1.5% | 1,047,000 |
| 2013/04/26 | 944 | 946 | 933 | 942 | +1 | +0.1% | 1,533,000 |
| 2013/04/25 | 929 | 942 | 923 | 941 | +14 | +1.5% | 1,839,000 |
| 2013/04/24 | 895 | 927 | 894 | 927 | +41 | +4.6% | 2,493,000 |
| 2013/04/23 | 868 | 891 | 866 | 886 | +25 | +2.9% | 1,959,000 |
| 2013/04/22 | 849 | 867 | 849 | 861 | +27 | +3.2% | 1,308,000 |
| 2013/04/19 | 837 | 840 | 831 | 834 | +2 | +0.2% | 1,225,000 |
| 2013/04/18 | 858 | 861 | 832 | 832 | -32 | -3.7% | 1,293,000 |
| 2013/04/17 | 855 | 867 | 851 | 864 | +17 | +2% | 751,000 |
| 2013/04/16 | 848 | 858 | 837 | 847 | -9 | -1.1% | 1,058,000 |
| 2013/04/15 | 880 | 880 | 850 | 856 | -23 | -2.6% | 987,000 |
| 2013/04/12 | 880 | 884 | 872 | 879 | ±0 | ±0% | 1,488,000 |
| 2013/04/11 | 864 | 880 | 861 | 879 | +19 | +2.2% | 1,770,000 |
| 2013/04/10 | 843 | 860 | 838 | 860 | +17 | +2% | 1,219,000 |
| 2013/04/09 | 838 | 844 | 830 | 843 | +15 | +1.8% | 1,193,000 |
2901～
2950
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
