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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 1,240 | 1,244 | 1,208 | 1,208 | -67 | -5.3% | 1,325,000 |
| 2014/03/13 | 1,252 | 1,286 | 1,249 | 1,275 | +22 | +1.8% | 1,149,000 |
| 2014/03/12 | 1,260 | 1,260 | 1,250 | 1,253 | -10 | -0.8% | 757,000 |
| 2014/03/11 | 1,249 | 1,276 | 1,248 | 1,263 | +23 | +1.9% | 738,000 |
| 2014/03/10 | 1,251 | 1,255 | 1,232 | 1,240 | -13 | -1% | 1,267,000 |
| 2014/03/07 | 1,253 | 1,255 | 1,239 | 1,253 | +5 | +0.4% | 662,000 |
| 2014/03/06 | 1,247 | 1,249 | 1,235 | 1,248 | +1 | +0.1% | 561,000 |
| 2014/03/05 | 1,242 | 1,250 | 1,236 | 1,247 | +14 | +1.1% | 925,000 |
| 2014/03/04 | 1,230 | 1,240 | 1,220 | 1,233 | -7 | -0.6% | 827,000 |
| 2014/03/03 | 1,207 | 1,243 | 1,201 | 1,240 | +4 | +0.3% | 847,000 |
| 2014/02/28 | 1,247 | 1,249 | 1,224 | 1,236 | -9 | -0.7% | 1,475,000 |
| 2014/02/27 | 1,221 | 1,246 | 1,212 | 1,245 | +51 | +4.3% | 2,807,000 |
| 2014/02/26 | 1,202 | 1,213 | 1,190 | 1,194 | -25 | -2.1% | 1,086,000 |
| 2014/02/25 | 1,222 | 1,223 | 1,207 | 1,219 | +5 | +0.4% | 765,000 |
| 2014/02/24 | 1,212 | 1,228 | 1,201 | 1,214 | -10 | -0.8% | 557,000 |
| 2014/02/21 | 1,209 | 1,225 | 1,195 | 1,224 | +23 | +1.9% | 620,000 |
| 2014/02/20 | 1,209 | 1,218 | 1,190 | 1,201 | -6 | -0.5% | 775,000 |
| 2014/02/19 | 1,200 | 1,209 | 1,190 | 1,207 | +6 | +0.5% | 682,000 |
| 2014/02/18 | 1,205 | 1,209 | 1,184 | 1,201 | +3 | +0.3% | 955,000 |
| 2014/02/17 | 1,217 | 1,217 | 1,176 | 1,198 | +2 | +0.2% | 1,183,000 |
| 2014/02/14 | 1,192 | 1,205 | 1,189 | 1,196 | +1 | +0.1% | 1,504,000 |
| 2014/02/13 | 1,206 | 1,206 | 1,182 | 1,195 | -11 | -0.9% | 678,000 |
| 2014/02/12 | 1,177 | 1,210 | 1,168 | 1,206 | +42 | +3.6% | 1,407,000 |
| 2014/02/10 | 1,175 | 1,178 | 1,158 | 1,164 | +23 | +2% | 588,000 |
| 2014/02/07 | 1,149 | 1,158 | 1,137 | 1,141 | -6 | -0.5% | 1,475,000 |
| 2014/02/06 | 1,173 | 1,173 | 1,100 | 1,147 | +124 | +12.1% | 2,904,000 |
| 2014/02/05 | 1,002 | 1,043 | 1,002 | 1,023 | +20 | +2% | 953,000 |
| 2014/02/04 | 1,050 | 1,053 | 1,001 | 1,003 | -67 | -6.3% | 1,074,000 |
| 2014/02/03 | 1,078 | 1,093 | 1,065 | 1,070 | -13 | -1.2% | 777,000 |
| 2014/01/31 | 1,084 | 1,104 | 1,078 | 1,083 | -17 | -1.5% | 873,000 |
| 2014/01/30 | 1,098 | 1,104 | 1,081 | 1,100 | -15 | -1.3% | 1,007,000 |
| 2014/01/29 | 1,118 | 1,125 | 1,105 | 1,115 | +18 | +1.6% | 984,000 |
| 2014/01/28 | 1,122 | 1,125 | 1,096 | 1,097 | -30 | -2.7% | 1,493,000 |
| 2014/01/27 | 1,139 | 1,157 | 1,127 | 1,127 | -58 | -4.9% | 988,000 |
| 2014/01/24 | 1,167 | 1,192 | 1,164 | 1,185 | -15 | -1.3% | 1,029,000 |
| 2014/01/23 | 1,214 | 1,224 | 1,195 | 1,200 | ±0 | ±0% | 1,424,000 |
| 2014/01/22 | 1,199 | 1,203 | 1,183 | 1,200 | +1 | +0.1% | 636,000 |
| 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 |
2801～
2850
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 | 435,500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
