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 |
|---|---|---|---|---|---|---|---|
| 2014/11/11 | 1,382 | 1,388 | 1,373 | 1,380 | -2 | -0.1% | 1,264,000 |
| 2014/11/10 | 1,343 | 1,383 | 1,341 | 1,382 | +41 | +3.1% | 1,659,000 |
| 2014/11/07 | 1,325 | 1,345 | 1,325 | 1,341 | +21 | +1.6% | 1,399,000 |
| 2014/11/06 | 1,326 | 1,335 | 1,306 | 1,320 | -5 | -0.4% | 1,274,000 |
| 2014/11/05 | 1,329 | 1,332 | 1,314 | 1,325 | ±0 | ±0% | 1,234,000 |
| 2014/11/04 | 1,350 | 1,350 | 1,323 | 1,325 | +5 | +0.4% | 1,555,000 |
| 2014/10/31 | 1,297 | 1,325 | 1,291 | 1,320 | +34 | +2.6% | 1,677,000 |
| 2014/10/30 | 1,278 | 1,295 | 1,274 | 1,286 | +1 | +0.1% | 1,440,000 |
| 2014/10/29 | 1,276 | 1,285 | 1,270 | 1,285 | +19 | +1.5% | 1,126,000 |
| 2014/10/28 | 1,265 | 1,272 | 1,259 | 1,266 | +4 | +0.3% | 1,139,000 |
| 2014/10/27 | 1,253 | 1,266 | 1,246 | 1,262 | +15 | +1.2% | 971,000 |
| 2014/10/24 | 1,249 | 1,252 | 1,238 | 1,247 | +20 | +1.6% | 1,522,000 |
| 2014/10/23 | 1,225 | 1,244 | 1,212 | 1,227 | +22 | +1.8% | 2,132,000 |
| 2014/10/22 | 1,167 | 1,206 | 1,166 | 1,205 | +68 | +6% | 1,629,000 |
| 2014/10/21 | 1,151 | 1,157 | 1,133 | 1,137 | -8 | -0.7% | 1,624,000 |
| 2014/10/20 | 1,139 | 1,148 | 1,131 | 1,145 | +45 | +4.1% | 1,034,000 |
| 2014/10/17 | 1,099 | 1,114 | 1,095 | 1,100 | -2 | -0.2% | 1,475,000 |
| 2014/10/16 | 1,110 | 1,111 | 1,093 | 1,102 | -28 | -2.5% | 1,394,000 |
| 2014/10/15 | 1,110 | 1,131 | 1,109 | 1,130 | +24 | +2.2% | 698,000 |
| 2014/10/14 | 1,104 | 1,118 | 1,100 | 1,106 | -28 | -2.5% | 779,000 |
| 2014/10/10 | 1,134 | 1,145 | 1,130 | 1,134 | -27 | -2.3% | 832,000 |
| 2014/10/09 | 1,177 | 1,179 | 1,158 | 1,161 | -18 | -1.5% | 817,000 |
| 2014/10/08 | 1,169 | 1,183 | 1,169 | 1,179 | -8 | -0.7% | 686,000 |
| 2014/10/07 | 1,192 | 1,199 | 1,186 | 1,187 | -7 | -0.6% | 478,000 |
| 2014/10/06 | 1,192 | 1,199 | 1,184 | 1,194 | +24 | +2.1% | 503,000 |
| 2014/10/03 | 1,169 | 1,181 | 1,162 | 1,170 | -7 | -0.6% | 873,000 |
| 2014/10/02 | 1,204 | 1,204 | 1,177 | 1,177 | -34 | -2.8% | 771,000 |
| 2014/10/01 | 1,221 | 1,224 | 1,211 | 1,211 | -9 | -0.7% | 548,000 |
| 2014/09/30 | 1,236 | 1,236 | 1,215 | 1,220 | -18 | -1.5% | 649,000 |
| 2014/09/29 | 1,233 | 1,240 | 1,230 | 1,238 | +5 | +0.4% | 543,000 |
| 2014/09/26 | 1,229 | 1,240 | 1,223 | 1,233 | -14 | -1.1% | 831,000 |
| 2014/09/25 | 1,238 | 1,248 | 1,237 | 1,247 | +14 | +1.1% | 957,000 |
| 2014/09/24 | 1,225 | 1,235 | 1,225 | 1,233 | +5 | +0.4% | 565,000 |
| 2014/09/22 | 1,248 | 1,248 | 1,228 | 1,228 | -13 | -1% | 756,000 |
| 2014/09/19 | 1,241 | 1,246 | 1,232 | 1,241 | ±0 | ±0% | 991,000 |
| 2014/09/18 | 1,248 | 1,253 | 1,240 | 1,241 | ±0 | ±0% | 688,000 |
| 2014/09/17 | 1,248 | 1,252 | 1,241 | 1,241 | -3 | -0.2% | 381,000 |
| 2014/09/16 | 1,241 | 1,249 | 1,238 | 1,244 | +4 | +0.3% | 433,000 |
| 2014/09/12 | 1,251 | 1,258 | 1,235 | 1,240 | -12 | -1% | 1,073,000 |
| 2014/09/11 | 1,258 | 1,261 | 1,251 | 1,252 | ±0 | ±0% | 582,000 |
| 2014/09/10 | 1,246 | 1,253 | 1,242 | 1,252 | +10 | +0.8% | 789,000 |
| 2014/09/09 | 1,245 | 1,251 | 1,241 | 1,242 | +2 | +0.2% | 753,000 |
| 2014/09/08 | 1,247 | 1,248 | 1,231 | 1,240 | +22 | +1.8% | 1,002,000 |
| 2014/09/05 | 1,239 | 1,239 | 1,214 | 1,218 | -11 | -0.9% | 1,153,000 |
| 2014/09/04 | 1,242 | 1,245 | 1,225 | 1,229 | -22 | -1.8% | 1,238,000 |
| 2014/09/03 | 1,274 | 1,279 | 1,248 | 1,251 | -24 | -1.9% | 1,305,000 |
| 2014/09/02 | 1,275 | 1,279 | 1,263 | 1,275 | +1 | +0.1% | 772,000 |
| 2014/09/01 | 1,275 | 1,276 | 1,264 | 1,274 | +12 | +1% | 492,000 |
| 2014/08/29 | 1,256 | 1,273 | 1,256 | 1,262 | -3 | -0.2% | 518,000 |
| 2014/08/28 | 1,273 | 1,274 | 1,261 | 1,265 | -10 | -0.8% | 755,000 |
2551～
2600
件表示中 / 3684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 | 165,500円 | +5.9% | +46.1% | 6.53% | 15.19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 |
| 太陽ＨＤ | 464,500円 | +13.2% | +25.4% | 4.09% | 24.33倍 | 2.44倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| エフピコ | 316,000円 | +6.3% | +7.3% | 1.80% | 21.07倍 | 1.73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 |
| デクセリアルス | 146,700円 | +4.6% | - | 3.95% | 9.13倍 | 2.53倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| ＡＤＥＫＡ | 240,600円 | +6.6% | +9.6% | 4.03% | 10.00倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
