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 |
|---|---|---|---|---|---|---|---|
| 2014/05/29 | 1,266 | 1,284 | 1,262 | 1,280 | +9 | +0.7% | 534,000 |
| 2014/05/28 | 1,283 | 1,284 | 1,265 | 1,271 | -19 | -1.5% | 1,064,000 |
| 2014/05/27 | 1,278 | 1,295 | 1,272 | 1,290 | +11 | +0.9% | 930,000 |
| 2014/05/26 | 1,270 | 1,279 | 1,261 | 1,279 | +18 | +1.4% | 915,000 |
| 2014/05/23 | 1,270 | 1,273 | 1,257 | 1,261 | +5 | +0.4% | 1,055,000 |
| 2014/05/22 | 1,240 | 1,257 | 1,235 | 1,256 | +23 | +1.9% | 913,000 |
| 2014/05/21 | 1,228 | 1,235 | 1,222 | 1,233 | +4 | +0.3% | 753,000 |
| 2014/05/20 | 1,232 | 1,240 | 1,217 | 1,229 | +15 | +1.2% | 1,129,000 |
| 2014/05/19 | 1,232 | 1,249 | 1,205 | 1,214 | -14 | -1.1% | 1,247,000 |
| 2014/05/16 | 1,229 | 1,238 | 1,217 | 1,228 | -20 | -1.6% | 800,000 |
| 2014/05/15 | 1,248 | 1,256 | 1,228 | 1,248 | -14 | -1.1% | 1,511,000 |
| 2014/05/14 | 1,242 | 1,265 | 1,236 | 1,262 | +24 | +1.9% | 730,000 |
| 2014/05/13 | 1,241 | 1,245 | 1,225 | 1,238 | +25 | +2.1% | 595,000 |
| 2014/05/12 | 1,237 | 1,245 | 1,211 | 1,213 | -23 | -1.9% | 856,000 |
| 2014/05/09 | 1,217 | 1,246 | 1,207 | 1,236 | +18 | +1.5% | 902,000 |
| 2014/05/08 | 1,190 | 1,247 | 1,181 | 1,218 | +37 | +3.1% | 1,203,000 |
| 2014/05/07 | 1,200 | 1,205 | 1,170 | 1,181 | -42 | -3.4% | 966,000 |
| 2014/05/02 | 1,251 | 1,257 | 1,220 | 1,223 | -1 | -0.1% | 876,000 |
| 2014/05/01 | 1,186 | 1,224 | 1,183 | 1,224 | +47 | +4% | 1,055,000 |
| 2014/04/30 | 1,189 | 1,199 | 1,176 | 1,177 | -3 | -0.3% | 533,000 |
| 2014/04/28 | 1,168 | 1,197 | 1,168 | 1,180 | -9 | -0.8% | 472,000 |
| 2014/04/25 | 1,185 | 1,202 | 1,173 | 1,189 | +7 | +0.6% | 417,000 |
| 2014/04/24 | 1,183 | 1,190 | 1,178 | 1,182 | -4 | -0.3% | 431,000 |
| 2014/04/23 | 1,184 | 1,186 | 1,173 | 1,186 | +15 | +1.3% | 467,000 |
| 2014/04/22 | 1,173 | 1,185 | 1,170 | 1,171 | +6 | +0.5% | 451,000 |
| 2014/04/21 | 1,174 | 1,179 | 1,163 | 1,165 | -4 | -0.3% | 388,000 |
| 2014/04/18 | 1,169 | 1,176 | 1,160 | 1,169 | +11 | +0.9% | 408,000 |
| 2014/04/17 | 1,169 | 1,176 | 1,153 | 1,158 | -11 | -0.9% | 793,000 |
| 2014/04/16 | 1,145 | 1,169 | 1,138 | 1,169 | +34 | +3% | 919,000 |
| 2014/04/15 | 1,142 | 1,144 | 1,131 | 1,135 | +6 | +0.5% | 636,000 |
| 2014/04/14 | 1,133 | 1,145 | 1,129 | 1,129 | -7 | -0.6% | 454,000 |
| 2014/04/11 | 1,134 | 1,145 | 1,123 | 1,136 | -23 | -2% | 784,000 |
| 2014/04/10 | 1,170 | 1,184 | 1,158 | 1,159 | -1 | -0.1% | 683,000 |
| 2014/04/09 | 1,165 | 1,177 | 1,159 | 1,160 | -24 | -2% | 591,000 |
| 2014/04/08 | 1,197 | 1,202 | 1,184 | 1,184 | -27 | -2.2% | 409,000 |
| 2014/04/07 | 1,219 | 1,223 | 1,209 | 1,211 | -21 | -1.7% | 380,000 |
| 2014/04/04 | 1,240 | 1,246 | 1,231 | 1,232 | -9 | -0.7% | 487,000 |
| 2014/04/03 | 1,239 | 1,249 | 1,234 | 1,241 | +7 | +0.6% | 612,000 |
| 2014/04/02 | 1,232 | 1,242 | 1,205 | 1,234 | -7 | -0.6% | 1,532,000 |
| 2014/04/01 | 1,224 | 1,244 | 1,216 | 1,241 | +22 | +1.8% | 1,152,000 |
| 2014/03/31 | 1,208 | 1,222 | 1,193 | 1,219 | +33 | +2.8% | 794,000 |
| 2014/03/28 | 1,163 | 1,188 | 1,161 | 1,186 | +22 | +1.9% | 794,000 |
| 2014/03/27 | 1,158 | 1,166 | 1,124 | 1,164 | -11 | -0.9% | 1,559,000 |
| 2014/03/26 | 1,165 | 1,176 | 1,153 | 1,175 | -5 | -0.4% | 1,297,000 |
| 2014/03/25 | 1,190 | 1,211 | 1,178 | 1,180 | -14 | -1.2% | 1,148,000 |
| 2014/03/24 | 1,180 | 1,222 | 1,180 | 1,194 | +17 | +1.4% | 1,467,000 |
| 2014/03/20 | 1,205 | 1,207 | 1,173 | 1,177 | -26 | -2.2% | 1,076,000 |
| 2014/03/19 | 1,205 | 1,220 | 1,195 | 1,203 | -1 | -0.1% | 660,000 |
| 2014/03/18 | 1,210 | 1,216 | 1,178 | 1,204 | +24 | +2% | 583,000 |
| 2014/03/17 | 1,186 | 1,208 | 1,177 | 1,180 | -28 | -2.3% | 745,000 |
2751～
2800
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 | 185,600円 | -1.1% | -13.8% | 5.39% | 18.75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 | 344,100円 | -1.0% | +5.5% | 5.81% | 13.57倍 | 0.82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 | 128,500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 |
| カネカ | 435,600円 | +1.6% | +15.6% | 3.67% | 8.16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 | 377,600円 | +6.6% | +4.6% | 3.60% | 12.77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
