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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 1,005 | 1,008 | 988 | 995 | -9 | -0.9% | 828,000 |
| 2013/08/19 | 997 | 1,007 | 990 | 1,004 | +8 | +0.8% | 692,000 |
| 2013/08/16 | 1,003 | 1,010 | 995 | 996 | -13 | -1.3% | 748,000 |
| 2013/08/15 | 1,021 | 1,030 | 1,005 | 1,009 | -28 | -2.7% | 1,880,000 |
| 2013/08/14 | 1,050 | 1,054 | 1,030 | 1,037 | -1 | -0.1% | 734,000 |
| 2013/08/13 | 1,024 | 1,040 | 1,023 | 1,038 | +16 | +1.6% | 403,000 |
| 2013/08/12 | 1,006 | 1,030 | 1,006 | 1,022 | +4 | +0.4% | 527,000 |
| 2013/08/09 | 1,023 | 1,033 | 1,014 | 1,018 | -4 | -0.4% | 1,034,000 |
| 2013/08/08 | 1,040 | 1,050 | 1,022 | 1,022 | -26 | -2.5% | 611,000 |
| 2013/08/07 | 1,065 | 1,071 | 1,048 | 1,048 | -20 | -1.9% | 934,000 |
| 2013/08/06 | 1,060 | 1,070 | 1,051 | 1,068 | +8 | +0.8% | 626,000 |
| 2013/08/05 | 1,055 | 1,066 | 1,049 | 1,060 | -9 | -0.8% | 586,000 |
| 2013/08/02 | 1,039 | 1,069 | 1,029 | 1,069 | +45 | +4.4% | 793,000 |
| 2013/08/01 | 1,012 | 1,029 | 1,010 | 1,024 | +10 | +1% | 735,000 |
| 2013/07/31 | 1,006 | 1,020 | 996 | 1,014 | +12 | +1.2% | 694,000 |
| 2013/07/30 | 1,003 | 1,011 | 993 | 1,002 | -6 | -0.6% | 906,000 |
| 2013/07/29 | 1,026 | 1,026 | 1,005 | 1,008 | -40 | -3.8% | 569,000 |
| 2013/07/26 | 1,052 | 1,055 | 1,040 | 1,048 | -17 | -1.6% | 970,000 |
| 2013/07/25 | 1,079 | 1,084 | 1,060 | 1,065 | -10 | -0.9% | 946,000 |
| 2013/07/24 | 1,063 | 1,114 | 1,058 | 1,075 | +12 | +1.1% | 2,316,000 |
| 2013/07/23 | 1,046 | 1,068 | 1,044 | 1,063 | +22 | +2.1% | 607,000 |
| 2013/07/22 | 1,034 | 1,045 | 1,024 | 1,041 | +14 | +1.4% | 714,000 |
| 2013/07/19 | 1,059 | 1,066 | 1,024 | 1,027 | -23 | -2.2% | 1,037,000 |
| 2013/07/18 | 1,047 | 1,058 | 1,046 | 1,050 | +8 | +0.8% | 657,000 |
| 2013/07/17 | 1,039 | 1,052 | 1,032 | 1,042 | +3 | +0.3% | 791,000 |
| 2013/07/16 | 1,047 | 1,047 | 1,028 | 1,039 | -15 | -1.4% | 915,000 |
| 2013/07/12 | 1,041 | 1,074 | 1,041 | 1,054 | +16 | +1.5% | 793,000 |
| 2013/07/11 | 1,045 | 1,048 | 1,029 | 1,038 | -11 | -1% | 583,000 |
| 2013/07/10 | 1,056 | 1,056 | 1,045 | 1,049 | -3 | -0.3% | 450,000 |
| 2013/07/09 | 1,041 | 1,056 | 1,035 | 1,052 | +13 | +1.3% | 516,000 |
| 2013/07/08 | 1,062 | 1,074 | 1,037 | 1,039 | -22 | -2.1% | 954,000 |
| 2013/07/05 | 1,057 | 1,073 | 1,057 | 1,061 | +20 | +1.9% | 770,000 |
| 2013/07/04 | 1,045 | 1,050 | 1,033 | 1,041 | -3 | -0.3% | 1,049,000 |
| 2013/07/03 | 1,027 | 1,044 | 1,023 | 1,044 | +4 | +0.4% | 801,000 |
| 2013/07/02 | 1,026 | 1,040 | 1,024 | 1,040 | +17 | +1.7% | 522,000 |
| 2013/07/01 | 1,015 | 1,029 | 996 | 1,023 | +8 | +0.8% | 1,085,000 |
| 2013/06/28 | 998 | 1,019 | 998 | 1,015 | +20 | +2% | 1,290,000 |
| 2013/06/27 | 995 | 996 | 977 | 995 | +4 | +0.4% | 1,397,000 |
| 2013/06/26 | 1,011 | 1,016 | 981 | 991 | +1 | +0.1% | 1,178,000 |
| 2013/06/25 | 1,003 | 1,009 | 977 | 990 | -13 | -1.3% | 1,304,000 |
| 2013/06/24 | 1,012 | 1,020 | 995 | 1,003 | -9 | -0.9% | 526,000 |
| 2013/06/21 | 995 | 1,016 | 980 | 1,012 | +9 | +0.9% | 1,374,000 |
| 2013/06/20 | 995 | 1,007 | 995 | 1,003 | +13 | +1.3% | 894,000 |
| 2013/06/19 | 990 | 997 | 977 | 990 | +15 | +1.5% | 590,000 |
| 2013/06/18 | 979 | 990 | 971 | 975 | ±0 | ±0% | 636,000 |
| 2013/06/17 | 932 | 975 | 921 | 975 | +43 | +4.6% | 763,000 |
| 2013/06/14 | 938 | 952 | 932 | 932 | +9 | +1% | 1,037,000 |
| 2013/06/13 | 956 | 956 | 923 | 923 | -34 | -3.6% | 1,302,000 |
| 2013/06/12 | 944 | 972 | 922 | 957 | -2 | -0.2% | 1,209,000 |
| 2013/06/11 | 949 | 976 | 937 | 959 | +14 | +1.5% | 1,601,000 |
2851～
2900
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
