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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 855 | 872 | 850 | 864 | +15 | +1.8% | 1,096,000 |
| 2010/08/12 | 839 | 852 | 837 | 849 | -5 | -0.6% | 773,000 |
| 2010/08/11 | 872 | 875 | 853 | 854 | -30 | -3.4% | 682,000 |
| 2010/08/10 | 900 | 903 | 883 | 884 | -10 | -1.1% | 605,000 |
| 2010/08/09 | 880 | 896 | 875 | 894 | +3 | +0.3% | 725,000 |
| 2010/08/06 | 873 | 894 | 866 | 891 | +19 | +2.2% | 1,316,000 |
| 2010/08/05 | 894 | 898 | 847 | 872 | -17 | -1.9% | 2,682,000 |
| 2010/08/04 | 905 | 915 | 889 | 889 | -19 | -2.1% | 1,228,000 |
| 2010/08/03 | 911 | 916 | 901 | 908 | +5 | +0.6% | 726,000 |
| 2010/08/02 | 898 | 918 | 898 | 903 | +6 | +0.7% | 1,998,000 |
| 2010/07/30 | 932 | 942 | 889 | 897 | -14 | -1.5% | 2,169,000 |
| 2010/07/29 | 906 | 920 | 906 | 911 | +1 | +0.1% | 887,000 |
| 2010/07/28 | 910 | 916 | 905 | 910 | +10 | +1.1% | 945,000 |
| 2010/07/27 | 913 | 923 | 897 | 900 | -4 | -0.4% | 1,485,000 |
| 2010/07/26 | 896 | 906 | 891 | 904 | +18 | +2% | 774,000 |
| 2010/07/23 | 901 | 904 | 884 | 886 | +2 | +0.2% | 1,204,000 |
| 2010/07/22 | 877 | 889 | 876 | 884 | -1 | -0.1% | 1,012,000 |
| 2010/07/21 | 901 | 902 | 879 | 885 | -1 | -0.1% | 896,000 |
| 2010/07/20 | 882 | 896 | 882 | 886 | -11 | -1.2% | 889,000 |
| 2010/07/16 | 907 | 914 | 892 | 897 | -19 | -2.1% | 706,000 |
| 2010/07/15 | 921 | 925 | 912 | 916 | -12 | -1.3% | 838,000 |
| 2010/07/14 | 910 | 931 | 910 | 928 | +31 | +3.5% | 1,451,000 |
| 2010/07/13 | 897 | 902 | 890 | 897 | +13 | +1.5% | 1,777,000 |
| 2010/07/12 | 876 | 899 | 875 | 884 | +11 | +1.3% | 1,088,000 |
| 2010/07/09 | 869 | 884 | 851 | 873 | +12 | +1.4% | 1,491,000 |
| 2010/07/08 | 867 | 871 | 858 | 861 | +9 | +1.1% | 956,000 |
| 2010/07/07 | 842 | 855 | 836 | 852 | +6 | +0.7% | 1,080,000 |
| 2010/07/06 | 832 | 846 | 821 | 846 | +3 | +0.4% | 888,000 |
| 2010/07/05 | 840 | 844 | 832 | 843 | +9 | +1.1% | 658,000 |
| 2010/07/02 | 839 | 844 | 831 | 834 | +5 | +0.6% | 875,000 |
| 2010/07/01 | 838 | 844 | 826 | 829 | -18 | -2.1% | 1,133,000 |
| 2010/06/30 | 843 | 852 | 838 | 847 | -6 | -0.7% | 1,439,000 |
| 2010/06/29 | 872 | 875 | 850 | 853 | -16 | -1.8% | 667,000 |
| 2010/06/28 | 878 | 885 | 865 | 869 | -5 | -0.6% | 1,139,000 |
| 2010/06/25 | 864 | 875 | 864 | 874 | -4 | -0.5% | 918,000 |
| 2010/06/24 | 879 | 887 | 878 | 878 | +1 | +0.1% | 768,000 |
| 2010/06/23 | 882 | 882 | 865 | 877 | -11 | -1.2% | 1,319,000 |
| 2010/06/22 | 897 | 897 | 884 | 888 | -11 | -1.2% | 1,071,000 |
| 2010/06/21 | 899 | 906 | 898 | 899 | +3 | +0.3% | 941,000 |
| 2010/06/18 | 890 | 903 | 885 | 896 | +6 | +0.7% | 1,043,000 |
| 2010/06/17 | 900 | 901 | 887 | 890 | -12 | -1.3% | 1,095,000 |
| 2010/06/16 | 901 | 906 | 896 | 902 | +13 | +1.5% | 950,000 |
| 2010/06/15 | 866 | 890 | 863 | 889 | +23 | +2.7% | 1,112,000 |
| 2010/06/14 | 870 | 874 | 861 | 866 | ±0 | ±0% | 1,013,000 |
| 2010/06/11 | 871 | 877 | 861 | 866 | +6 | +0.7% | 1,048,000 |
| 2010/06/10 | 847 | 862 | 841 | 860 | +13 | +1.5% | 610,000 |
| 2010/06/09 | 848 | 852 | 837 | 847 | +2 | +0.2% | 1,009,000 |
| 2010/06/08 | 828 | 853 | 823 | 845 | +9 | +1.1% | 624,000 |
| 2010/06/07 | 838 | 845 | 827 | 836 | -17 | -2% | 504,000 |
| 2010/06/04 | 860 | 863 | 850 | 853 | -1 | -0.1% | 663,000 |
3601～
3650
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
