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 |
|---|---|---|---|---|---|---|---|
| 2014/01/21 | 1,208 | 1,215 | 1,198 | 1,199 | -15 | -1.2% | 460,000 |
| 2014/01/20 | 1,233 | 1,236 | 1,213 | 1,214 | -11 | -0.9% | 604,000 |
| 2014/01/17 | 1,205 | 1,226 | 1,200 | 1,225 | +20 | +1.7% | 904,000 |
| 2014/01/16 | 1,197 | 1,209 | 1,194 | 1,205 | +19 | +1.6% | 909,000 |
| 2014/01/15 | 1,177 | 1,187 | 1,164 | 1,186 | +21 | +1.8% | 935,000 |
| 2014/01/14 | 1,179 | 1,179 | 1,159 | 1,165 | -17 | -1.4% | 1,083,000 |
| 2014/01/10 | 1,181 | 1,185 | 1,167 | 1,182 | +5 | +0.4% | 1,383,000 |
| 2014/01/09 | 1,178 | 1,181 | 1,164 | 1,177 | +4 | +0.3% | 624,000 |
| 2014/01/08 | 1,179 | 1,184 | 1,164 | 1,173 | ±0 | ±0% | 624,000 |
| 2014/01/07 | 1,196 | 1,196 | 1,167 | 1,173 | -17 | -1.4% | 1,058,000 |
| 2014/01/06 | 1,169 | 1,190 | 1,163 | 1,190 | +28 | +2.4% | 1,172,000 |
| 2013/12/30 | 1,149 | 1,163 | 1,143 | 1,162 | +22 | +1.9% | 681,000 |
| 2013/12/27 | 1,138 | 1,142 | 1,122 | 1,140 | +7 | +0.6% | 841,000 |
| 2013/12/26 | 1,121 | 1,136 | 1,115 | 1,133 | +9 | +0.8% | 691,000 |
| 2013/12/25 | 1,138 | 1,139 | 1,117 | 1,124 | -11 | -1% | 703,000 |
| 2013/12/24 | 1,134 | 1,140 | 1,130 | 1,135 | +2 | +0.2% | 988,000 |
| 2013/12/20 | 1,120 | 1,134 | 1,118 | 1,133 | +13 | +1.2% | 956,000 |
| 2013/12/19 | 1,141 | 1,145 | 1,117 | 1,120 | -11 | -1% | 1,119,000 |
| 2013/12/18 | 1,119 | 1,134 | 1,119 | 1,131 | +12 | +1.1% | 637,000 |
| 2013/12/17 | 1,118 | 1,126 | 1,114 | 1,119 | +5 | +0.4% | 475,000 |
| 2013/12/16 | 1,123 | 1,131 | 1,113 | 1,114 | -6 | -0.5% | 843,000 |
| 2013/12/13 | 1,143 | 1,148 | 1,118 | 1,120 | -32 | -2.8% | 1,640,000 |
| 2013/12/12 | 1,158 | 1,164 | 1,147 | 1,152 | -14 | -1.2% | 796,000 |
| 2013/12/11 | 1,163 | 1,178 | 1,156 | 1,166 | +6 | +0.5% | 905,000 |
| 2013/12/10 | 1,156 | 1,165 | 1,154 | 1,160 | +6 | +0.5% | 850,000 |
| 2013/12/09 | 1,147 | 1,158 | 1,145 | 1,154 | +19 | +1.7% | 599,000 |
| 2013/12/06 | 1,131 | 1,149 | 1,128 | 1,135 | -5 | -0.4% | 1,154,000 |
| 2013/12/05 | 1,148 | 1,156 | 1,140 | 1,140 | -4 | -0.3% | 1,109,000 |
| 2013/12/04 | 1,162 | 1,164 | 1,135 | 1,144 | -30 | -2.6% | 2,489,000 |
| 2013/12/03 | 1,200 | 1,202 | 1,173 | 1,174 | -22 | -1.8% | 1,289,000 |
| 2013/12/02 | 1,198 | 1,201 | 1,193 | 1,196 | ±0 | ±0% | 823,000 |
| 2013/11/29 | 1,189 | 1,199 | 1,181 | 1,196 | +9 | +0.8% | 939,000 |
| 2013/11/28 | 1,196 | 1,200 | 1,171 | 1,187 | -3 | -0.3% | 1,535,000 |
| 2013/11/27 | 1,213 | 1,221 | 1,185 | 1,190 | -70 | -5.6% | 2,186,000 |
| 2013/11/26 | 1,255 | 1,264 | 1,244 | 1,260 | +18 | +1.4% | 923,000 |
| 2013/11/25 | 1,241 | 1,250 | 1,232 | 1,242 | -2 | -0.2% | 900,000 |
| 2013/11/22 | 1,257 | 1,257 | 1,234 | 1,244 | -10 | -0.8% | 1,183,000 |
| 2013/11/21 | 1,251 | 1,263 | 1,237 | 1,254 | -3 | -0.2% | 1,205,000 |
| 2013/11/20 | 1,263 | 1,270 | 1,251 | 1,257 | -7 | -0.6% | 710,000 |
| 2013/11/19 | 1,270 | 1,273 | 1,261 | 1,264 | -5 | -0.4% | 529,000 |
| 2013/11/18 | 1,268 | 1,275 | 1,264 | 1,269 | +6 | +0.5% | 865,000 |
| 2013/11/15 | 1,280 | 1,280 | 1,257 | 1,263 | -12 | -0.9% | 1,183,000 |
| 2013/11/14 | 1,278 | 1,280 | 1,263 | 1,275 | +1 | +0.1% | 1,005,000 |
| 2013/11/13 | 1,264 | 1,278 | 1,250 | 1,274 | +12 | +1% | 1,594,000 |
| 2013/11/12 | 1,250 | 1,265 | 1,250 | 1,262 | +25 | +2% | 1,666,000 |
| 2013/11/11 | 1,224 | 1,273 | 1,223 | 1,237 | +43 | +3.6% | 2,223,000 |
| 2013/11/08 | 1,210 | 1,216 | 1,185 | 1,194 | -26 | -2.1% | 1,388,000 |
| 2013/11/07 | 1,181 | 1,230 | 1,136 | 1,220 | +37 | +3.1% | 2,452,000 |
| 2013/11/06 | 1,195 | 1,195 | 1,177 | 1,183 | +3 | +0.3% | 430,000 |
| 2013/11/05 | 1,229 | 1,240 | 1,176 | 1,180 | +3 | +0.3% | 1,029,000 |
2751～
2800
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 | 166,000円 | +5.9% | +46.1% | 6.51% | 15.24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 | 469,000円 | +13.2% | +25.4% | 4.05% | 24.57倍 | 2.46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 | 317,000円 | +6.3% | +7.3% | 1.80% | 21.14倍 | 1.74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 | 144,500円 | +4.6% | - | 4.01% | 9.00倍 | 2.49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 | 236,800円 | +6.6% | +9.6% | 4.10% | 9.84倍 | 0.84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
