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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 731 | 745 | 730 | 743 | +13 | +1.8% | 1,960,000 |
| 2010/09/16 | 738 | 739 | 727 | 730 | -4 | -0.5% | 1,009,000 |
| 2010/09/15 | 729 | 739 | 725 | 734 | ±0 | ±0% | 2,003,000 |
| 2010/09/14 | 737 | 740 | 732 | 734 | -2 | -0.3% | 1,873,000 |
| 2010/09/13 | 741 | 743 | 730 | 736 | +1 | +0.1% | 1,989,000 |
| 2010/09/10 | 722 | 736 | 720 | 735 | +16 | +2.2% | 3,872,000 |
| 2010/09/09 | 716 | 721 | 713 | 719 | +5 | +0.7% | 3,804,000 |
| 2010/09/08 | 715 | 716 | 712 | 714 | -3 | -0.4% | 10,183,000 |
| 2010/09/07 | 718 | 721 | 713 | 717 | -7 | -1% | 3,554,000 |
| 2010/09/06 | 727 | 727 | 721 | 724 | -2 | -0.3% | 1,445,000 |
| 2010/09/03 | 717 | 728 | 716 | 726 | +8 | +1.1% | 2,467,000 |
| 2010/09/02 | 730 | 730 | 717 | 718 | -9 | -1.2% | 2,470,000 |
| 2010/09/01 | 724 | 729 | 715 | 727 | -5 | -0.7% | 8,012,000 |
| 2010/08/31 | 748 | 757 | 732 | 732 | -30 | -3.9% | 10,718,000 |
| 2010/08/30 | 778 | 779 | 759 | 762 | -7 | -0.9% | 4,806,000 |
| 2010/08/27 | 760 | 771 | 759 | 769 | +4 | +0.5% | 2,342,000 |
| 2010/08/26 | 764 | 772 | 760 | 765 | +2 | +0.3% | 2,243,000 |
| 2010/08/25 | 762 | 773 | 754 | 763 | +2 | +0.3% | 3,127,000 |
| 2010/08/24 | 740 | 770 | 736 | 761 | -69 | -8.3% | 10,287,000 |
| 2010/08/23 | 836 | 836 | 823 | 830 | -3 | -0.4% | 666,000 |
| 2010/08/20 | 840 | 841 | 830 | 833 | -18 | -2.1% | 1,022,000 |
| 2010/08/19 | 848 | 853 | 835 | 851 | -3 | -0.4% | 1,432,000 |
| 2010/08/18 | 853 | 859 | 842 | 854 | +4 | +0.5% | 620,000 |
| 2010/08/17 | 854 | 858 | 846 | 850 | -6 | -0.7% | 477,000 |
| 2010/08/16 | 855 | 858 | 843 | 856 | -8 | -0.9% | 605,000 |
| 2010/08/13 | 855 | 872 | 850 | 864 | +15 | +1.8% | 1,096,000 |
| 2010/08/12 | 839 | 852 | 837 | 849 | -5 | -0.6% | 773,000 |
| 2010/08/11 | 872 | 875 | 853 | 854 | -30 | -3.4% | 682,000 |
| 2010/08/10 | 900 | 903 | 883 | 884 | -10 | -1.1% | 605,000 |
| 2010/08/09 | 880 | 896 | 875 | 894 | +3 | +0.3% | 725,000 |
| 2010/08/06 | 873 | 894 | 866 | 891 | +19 | +2.2% | 1,316,000 |
| 2010/08/05 | 894 | 898 | 847 | 872 | -17 | -1.9% | 2,682,000 |
| 2010/08/04 | 905 | 915 | 889 | 889 | -19 | -2.1% | 1,228,000 |
| 2010/08/03 | 911 | 916 | 901 | 908 | +5 | +0.6% | 726,000 |
| 2010/08/02 | 898 | 918 | 898 | 903 | +6 | +0.7% | 1,998,000 |
| 2010/07/30 | 932 | 942 | 889 | 897 | -14 | -1.5% | 2,169,000 |
| 2010/07/29 | 906 | 920 | 906 | 911 | +1 | +0.1% | 887,000 |
| 2010/07/28 | 910 | 916 | 905 | 910 | +10 | +1.1% | 945,000 |
| 2010/07/27 | 913 | 923 | 897 | 900 | -4 | -0.4% | 1,485,000 |
| 2010/07/26 | 896 | 906 | 891 | 904 | +18 | +2% | 774,000 |
| 2010/07/23 | 901 | 904 | 884 | 886 | +2 | +0.2% | 1,204,000 |
| 2010/07/22 | 877 | 889 | 876 | 884 | -1 | -0.1% | 1,012,000 |
| 2010/07/21 | 901 | 902 | 879 | 885 | -1 | -0.1% | 896,000 |
| 2010/07/20 | 882 | 896 | 882 | 886 | -11 | -1.2% | 889,000 |
| 2010/07/16 | 907 | 914 | 892 | 897 | -19 | -2.1% | 706,000 |
| 2010/07/15 | 921 | 925 | 912 | 916 | -12 | -1.3% | 838,000 |
| 2010/07/14 | 910 | 931 | 910 | 928 | +31 | +3.5% | 1,451,000 |
| 2010/07/13 | 897 | 902 | 890 | 897 | +13 | +1.5% | 1,777,000 |
| 2010/07/12 | 876 | 899 | 875 | 884 | +11 | +1.3% | 1,088,000 |
| 2010/07/09 | 869 | 884 | 851 | 873 | +12 | +1.4% | 1,491,000 |
3351～
3400
件表示中 / 3467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 | 165,600円 | +2.0% | +1.6% | 4.23% | 24.36倍 | 0.67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。電池電解質、化粧品材料も |
| ＵＢＥ | 289,000円 | +8.9% | +1.8% | 3.81% | 9.51倍 | 0.69倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| カネカ | 422,300円 | +3.6% | +16.4% | 2.84% | 10.99倍 | 0.59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 |
| ファンケル | 197,300円 | +6.9% | +12.1% | 1.72% | 23.86倍 | 2.98倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。キリンＨＤと資本業務提携 |
| 大阪ソーダ | 925,000円 | +8.9% | +39.9% | 1.03% | 20.41倍 | 2.14倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
市場注目の銘柄
チャート関連のコラム
