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 |
|---|---|---|---|---|---|---|---|
| 2013/05/22 | 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 |
| 2013/04/08 | 845 | 848 | 822 | 828 | ±0 | ±0% | 1,340,000 |
| 2013/04/05 | 845 | 848 | 817 | 828 | +23 | +2.9% | 2,192,000 |
| 2013/04/04 | 798 | 805 | 791 | 805 | +6 | +0.8% | 1,331,000 |
| 2013/04/03 | 803 | 807 | 797 | 799 | +1 | +0.1% | 725,000 |
| 2013/04/02 | 810 | 812 | 792 | 798 | -7 | -0.9% | 1,371,000 |
| 2013/04/01 | 833 | 833 | 804 | 805 | -20 | -2.4% | 913,000 |
| 2013/03/29 | 829 | 831 | 823 | 825 | -2 | -0.2% | 841,000 |
| 2013/03/28 | 838 | 838 | 821 | 827 | -11 | -1.3% | 1,202,000 |
| 2013/03/27 | 838 | 843 | 832 | 838 | -5 | -0.6% | 1,057,000 |
| 2013/03/26 | 842 | 846 | 839 | 843 | +1 | +0.1% | 920,000 |
| 2013/03/25 | 850 | 852 | 841 | 842 | +4 | +0.5% | 855,000 |
| 2013/03/22 | 855 | 855 | 838 | 838 | -25 | -2.9% | 1,325,000 |
| 2013/03/21 | 858 | 865 | 849 | 863 | +15 | +1.8% | 1,279,000 |
| 2013/03/19 | 853 | 854 | 846 | 848 | ±0 | ±0% | 1,262,000 |
| 2013/03/18 | 842 | 851 | 838 | 848 | +3 | +0.4% | 1,729,000 |
| 2013/03/15 | 843 | 851 | 836 | 845 | +11 | +1.3% | 1,476,000 |
| 2013/03/14 | 843 | 843 | 828 | 834 | -5 | -0.6% | 1,123,000 |
| 2013/03/13 | 816 | 839 | 816 | 839 | +18 | +2.2% | 1,456,000 |
| 2013/03/12 | 831 | 831 | 816 | 821 | -10 | -1.2% | 1,609,000 |
| 2013/03/11 | 837 | 839 | 826 | 831 | -5 | -0.6% | 1,326,000 |
| 2013/03/08 | 858 | 858 | 834 | 836 | -16 | -1.9% | 1,947,000 |
3001～
3050
件表示中 / 3771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 | 184,600円 | -1.1% | -13.8% | 5.42% | 18.65倍 | 0.73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 | 347,600円 | -1.0% | +5.5% | 5.75% | 13.71倍 | 0.83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 | 128,100円 | +2.1% | -8.6% | 4.06% | 33.35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 |
| カネカ | 433,800円 | +1.6% | +15.6% | 3.69% | 8.13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 | 378,300円 | +6.6% | +4.6% | 3.60% | 12.79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
