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 |
|---|---|---|---|---|---|---|---|
| 2014/08/27 | 1,263 | 1,276 | 1,263 | 1,275 | +17 | +1.4% | 752,000 |
| 2014/08/26 | 1,271 | 1,276 | 1,256 | 1,258 | -14 | -1.1% | 1,156,000 |
| 2014/08/25 | 1,265 | 1,272 | 1,261 | 1,272 | +8 | +0.6% | 463,000 |
| 2014/08/22 | 1,278 | 1,279 | 1,262 | 1,264 | -7 | -0.6% | 996,000 |
| 2014/08/21 | 1,265 | 1,276 | 1,259 | 1,271 | +14 | +1.1% | 1,120,000 |
| 2014/08/20 | 1,266 | 1,272 | 1,253 | 1,257 | -11 | -0.9% | 1,047,000 |
| 2014/08/19 | 1,268 | 1,270 | 1,264 | 1,268 | +6 | +0.5% | 519,000 |
| 2014/08/18 | 1,245 | 1,267 | 1,240 | 1,262 | +6 | +0.5% | 720,000 |
| 2014/08/15 | 1,262 | 1,267 | 1,249 | 1,256 | -3 | -0.2% | 664,000 |
| 2014/08/14 | 1,274 | 1,274 | 1,257 | 1,259 | -6 | -0.5% | 782,000 |
| 2014/08/13 | 1,260 | 1,276 | 1,252 | 1,265 | +9 | +0.7% | 1,204,000 |
| 2014/08/12 | 1,249 | 1,256 | 1,240 | 1,256 | +12 | +1% | 1,286,000 |
| 2014/08/11 | 1,243 | 1,248 | 1,231 | 1,244 | +24 | +2% | 1,519,000 |
| 2014/08/08 | 1,228 | 1,238 | 1,202 | 1,220 | -28 | -2.2% | 3,241,000 |
| 2014/08/07 | 1,201 | 1,251 | 1,201 | 1,248 | -70 | -5.3% | 5,097,000 |
| 2014/08/06 | 1,317 | 1,332 | 1,304 | 1,318 | +1 | +0.1% | 929,000 |
| 2014/08/05 | 1,318 | 1,337 | 1,310 | 1,317 | +5 | +0.4% | 1,024,000 |
| 2014/08/04 | 1,317 | 1,326 | 1,303 | 1,312 | -4 | -0.3% | 1,184,000 |
| 2014/08/01 | 1,316 | 1,325 | 1,312 | 1,316 | -18 | -1.3% | 642,000 |
| 2014/07/31 | 1,354 | 1,354 | 1,332 | 1,334 | -13 | -1% | 632,000 |
| 2014/07/30 | 1,367 | 1,373 | 1,344 | 1,347 | -13 | -1% | 750,000 |
| 2014/07/29 | 1,347 | 1,362 | 1,342 | 1,360 | +18 | +1.3% | 412,000 |
| 2014/07/28 | 1,337 | 1,349 | 1,335 | 1,342 | -2 | -0.1% | 386,000 |
| 2014/07/25 | 1,330 | 1,345 | 1,323 | 1,344 | +19 | +1.4% | 759,000 |
| 2014/07/24 | 1,317 | 1,340 | 1,316 | 1,325 | +16 | +1.2% | 1,178,000 |
| 2014/07/23 | 1,324 | 1,324 | 1,304 | 1,309 | +12 | +0.9% | 1,436,000 |
| 2014/07/22 | 1,300 | 1,302 | 1,293 | 1,297 | +6 | +0.5% | 663,000 |
| 2014/07/18 | 1,296 | 1,305 | 1,279 | 1,291 | -22 | -1.7% | 610,000 |
| 2014/07/17 | 1,326 | 1,326 | 1,311 | 1,313 | -2 | -0.2% | 509,000 |
| 2014/07/16 | 1,319 | 1,323 | 1,311 | 1,315 | +1 | +0.1% | 623,000 |
| 2014/07/15 | 1,312 | 1,319 | 1,308 | 1,314 | -1 | -0.1% | 493,000 |
| 2014/07/14 | 1,306 | 1,316 | 1,303 | 1,315 | +10 | +0.8% | 361,000 |
| 2014/07/11 | 1,303 | 1,307 | 1,292 | 1,305 | -4 | -0.3% | 827,000 |
| 2014/07/10 | 1,329 | 1,329 | 1,309 | 1,309 | -21 | -1.6% | 439,000 |
| 2014/07/09 | 1,333 | 1,340 | 1,323 | 1,330 | -13 | -1% | 542,000 |
| 2014/07/08 | 1,334 | 1,349 | 1,325 | 1,343 | +5 | +0.4% | 768,000 |
| 2014/07/07 | 1,352 | 1,353 | 1,332 | 1,338 | -8 | -0.6% | 450,000 |
| 2014/07/04 | 1,338 | 1,349 | 1,323 | 1,346 | +15 | +1.1% | 649,000 |
| 2014/07/03 | 1,345 | 1,350 | 1,322 | 1,331 | -21 | -1.6% | 866,000 |
| 2014/07/02 | 1,370 | 1,372 | 1,349 | 1,352 | -13 | -1% | 659,000 |
| 2014/07/01 | 1,375 | 1,384 | 1,361 | 1,365 | +4 | +0.3% | 785,000 |
| 2014/06/30 | 1,349 | 1,368 | 1,347 | 1,361 | +21 | +1.6% | 738,000 |
| 2014/06/27 | 1,345 | 1,360 | 1,332 | 1,340 | -1 | -0.1% | 947,000 |
| 2014/06/26 | 1,347 | 1,349 | 1,329 | 1,341 | +9 | +0.7% | 536,000 |
| 2014/06/25 | 1,355 | 1,367 | 1,332 | 1,332 | -24 | -1.8% | 794,000 |
| 2014/06/24 | 1,313 | 1,358 | 1,313 | 1,356 | +44 | +3.4% | 1,310,000 |
| 2014/06/23 | 1,315 | 1,318 | 1,300 | 1,312 | +10 | +0.8% | 808,000 |
| 2014/06/20 | 1,312 | 1,312 | 1,287 | 1,302 | -4 | -0.3% | 1,005,000 |
| 2014/06/19 | 1,278 | 1,309 | 1,274 | 1,306 | +40 | +3.2% | 1,287,000 |
| 2014/06/18 | 1,275 | 1,278 | 1,250 | 1,266 | +1 | +0.1% | 1,585,000 |
2601～
2650
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 | 165,700円 | +5.9% | +46.1% | 6.52% | 15.21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 | 463,500円 | +13.2% | +25.4% | 4.10% | 24.28倍 | 2.43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 | 315,500円 | +6.3% | +7.3% | 1.81% | 21.04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 | 145,600円 | +4.6% | - | 3.98% | 9.07倍 | 2.51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 | 240,900円 | +6.6% | +9.6% | 4.03% | 10.01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
