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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 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 |
| 2010/06/03 | 850 | 858 | 843 | 854 | +17 | +2% | 567,000 |
| 2010/06/02 | 836 | 846 | 830 | 837 | -10 | -1.2% | 803,000 |
| 2010/06/01 | 846 | 851 | 835 | 847 | +1 | +0.1% | 704,000 |
| 2010/05/31 | 818 | 853 | 818 | 846 | +15 | +1.8% | 1,034,000 |
| 2010/05/28 | 825 | 844 | 818 | 831 | +25 | +3.1% | 1,606,000 |
| 2010/05/27 | 787 | 807 | 784 | 806 | +7 | +0.9% | 1,423,000 |
| 2010/05/26 | 793 | 810 | 791 | 799 | +6 | +0.8% | 971,000 |
| 2010/05/25 | 814 | 818 | 791 | 793 | -19 | -2.3% | 1,039,000 |
| 2010/05/24 | 807 | 814 | 799 | 812 | -4 | -0.5% | 1,046,000 |
| 2010/05/21 | 819 | 819 | 801 | 816 | -21 | -2.5% | 723,000 |
| 2010/05/20 | 838 | 851 | 829 | 837 | ±0 | ±0% | 787,000 |
| 2010/05/19 | 832 | 842 | 825 | 837 | +2 | +0.2% | 983,000 |
| 2010/05/18 | 857 | 861 | 834 | 835 | -21 | -2.5% | 825,000 |
| 2010/05/17 | 854 | 861 | 848 | 856 | -9 | -1% | 551,000 |
| 2010/05/14 | 874 | 876 | 861 | 865 | -9 | -1% | 507,000 |
| 2010/05/13 | 865 | 878 | 862 | 874 | +11 | +1.3% | 876,000 |
| 2010/05/12 | 876 | 881 | 851 | 863 | -12 | -1.4% | 1,083,000 |
| 2010/05/11 | 889 | 895 | 872 | 875 | ±0 | ±0% | 1,244,000 |
| 2010/05/10 | 852 | 876 | 850 | 875 | +20 | +2.3% | 1,045,000 |
| 2010/05/07 | 849 | 857 | 841 | 855 | -2 | -0.2% | 1,462,000 |
| 2010/05/06 | 840 | 871 | 839 | 857 | +3 | +0.4% | 1,605,000 |
| 2010/04/30 | 855 | 861 | 849 | 854 | +26 | +3.1% | 1,685,000 |
| 2010/04/28 | 823 | 831 | 823 | 828 | -10 | -1.2% | 750,000 |
| 2010/04/27 | 827 | 841 | 826 | 838 | +6 | +0.7% | 685,000 |
| 2010/04/26 | 829 | 837 | 824 | 832 | +11 | +1.3% | 682,000 |
| 2010/04/23 | 822 | 826 | 815 | 821 | -9 | -1.1% | 726,000 |
| 2010/04/22 | 825 | 833 | 814 | 830 | -4 | -0.5% | 680,000 |
| 2010/04/21 | 825 | 836 | 822 | 834 | +21 | +2.6% | 610,000 |
| 2010/04/20 | 821 | 824 | 813 | 813 | -8 | -1% | 562,000 |
| 2010/04/19 | 823 | 830 | 815 | 821 | -15 | -1.8% | 713,000 |
| 2010/04/16 | 845 | 845 | 832 | 836 | -4 | -0.5% | 462,000 |
| 2010/04/15 | 844 | 846 | 836 | 840 | +6 | +0.7% | 424,000 |
| 2010/04/14 | 837 | 844 | 827 | 834 | -4 | -0.5% | 374,000 |
| 2010/04/13 | 851 | 851 | 835 | 838 | -14 | -1.6% | 390,000 |
| 2010/04/12 | 850 | 857 | 848 | 852 | +2 | +0.2% | 539,000 |
3401～
3450
件表示中 / 3457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 | 156,900円 | +2.0% | +1.6% | 4.46% | 23.08倍 | 0.63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。電池電解質、化粧品材料も |
| ファンケル | 202,600円 | +6.9% | +12.1% | 1.68% | 24.50倍 | 3.06倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。キリンＨＤと資本業務提携 |
| カネカ | 394,800円 | +3.6% | +16.4% | 3.04% | 10.27倍 | 0.56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 |
| 大阪ソーダ | 897,000円 | +8.9% | +39.9% | 1.06% | 19.79倍 | 2.07倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| アイカ工 | 336,700円 | +5.7% | +5.2% | 3.36% | 13.90倍 | 1.33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
