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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/07/08 | 867 | 871 | 858 | 861 | +9 | +1.1% | 956,000 |
| 2010/07/07 | 842 | 855 | 836 | 852 | +6 | +0.7% | 1,080,000 |
| 2010/07/06 | 832 | 846 | 821 | 846 | +3 | +0.4% | 888,000 |
| 2010/07/05 | 840 | 844 | 832 | 843 | +9 | +1.1% | 658,000 |
| 2010/07/02 | 839 | 844 | 831 | 834 | +5 | +0.6% | 875,000 |
| 2010/07/01 | 838 | 844 | 826 | 829 | -18 | -2.1% | 1,133,000 |
| 2010/06/30 | 843 | 852 | 838 | 847 | -6 | -0.7% | 1,439,000 |
| 2010/06/29 | 872 | 875 | 850 | 853 | -16 | -1.8% | 667,000 |
| 2010/06/28 | 878 | 885 | 865 | 869 | -5 | -0.6% | 1,139,000 |
| 2010/06/25 | 864 | 875 | 864 | 874 | -4 | -0.5% | 918,000 |
| 2010/06/24 | 879 | 887 | 878 | 878 | +1 | +0.1% | 768,000 |
| 2010/06/23 | 882 | 882 | 865 | 877 | -11 | -1.2% | 1,319,000 |
| 2010/06/22 | 897 | 897 | 884 | 888 | -11 | -1.2% | 1,071,000 |
| 2010/06/21 | 899 | 906 | 898 | 899 | +3 | +0.3% | 941,000 |
| 2010/06/18 | 890 | 903 | 885 | 896 | +6 | +0.7% | 1,043,000 |
| 2010/06/17 | 900 | 901 | 887 | 890 | -12 | -1.3% | 1,095,000 |
| 2010/06/16 | 901 | 906 | 896 | 902 | +13 | +1.5% | 950,000 |
| 2010/06/15 | 866 | 890 | 863 | 889 | +23 | +2.7% | 1,112,000 |
| 2010/06/14 | 870 | 874 | 861 | 866 | ±0 | ±0% | 1,013,000 |
| 2010/06/11 | 871 | 877 | 861 | 866 | +6 | +0.7% | 1,048,000 |
| 2010/06/10 | 847 | 862 | 841 | 860 | +13 | +1.5% | 610,000 |
| 2010/06/09 | 848 | 852 | 837 | 847 | +2 | +0.2% | 1,009,000 |
| 2010/06/08 | 828 | 853 | 823 | 845 | +9 | +1.1% | 624,000 |
| 2010/06/07 | 838 | 845 | 827 | 836 | -17 | -2% | 504,000 |
| 2010/06/04 | 860 | 863 | 850 | 853 | -1 | -0.1% | 663,000 |
| 2010/06/03 | 850 | 858 | 843 | 854 | +17 | +2% | 567,000 |
| 2010/06/02 | 836 | 846 | 830 | 837 | -10 | -1.2% | 803,000 |
| 2010/06/01 | 846 | 851 | 835 | 847 | +1 | +0.1% | 704,000 |
| 2010/05/31 | 818 | 853 | 818 | 846 | +15 | +1.8% | 1,034,000 |
| 2010/05/28 | 825 | 844 | 818 | 831 | +25 | +3.1% | 1,606,000 |
| 2010/05/27 | 787 | 807 | 784 | 806 | +7 | +0.9% | 1,423,000 |
| 2010/05/26 | 793 | 810 | 791 | 799 | +6 | +0.8% | 971,000 |
3651～
3700
件表示中 / 3735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 | 166,400円 | -1.1% | -13.8% | 6.01% | 16.80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 |
| ＤＩＣ | 288,200円 | +3.6% | +16.1% | 3.47% | 11.37倍 | 0.68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 |
| カネカ | 393,700円 | +1.6% | +15.6% | 4.06% | 7.48倍 | 0.52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 | 363,700円 | +6.6% | +4.6% | 3.74% | 12.38倍 | 1.31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 |
| ＵＢＥ | 227,900円 | +0.7% | +67.6% | 4.83% | 8.05倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
