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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 5,651 | 5,666 | 5,610 | 5,643 | -26 | -0.5% | 72,000 |
| 2024/02/20 | 5,702 | 5,711 | 5,642 | 5,669 | -33 | -0.6% | 83,500 |
| 2024/02/19 | 5,695 | 5,710 | 5,664 | 5,702 | +40 | +0.7% | 104,500 |
| 2024/02/16 | 5,528 | 5,675 | 5,524 | 5,662 | +159 | +2.9% | 129,100 |
| 2024/02/15 | 5,515 | 5,527 | 5,460 | 5,503 | +29 | +0.5% | 84,400 |
| 2024/02/14 | 5,508 | 5,512 | 5,441 | 5,474 | -73 | -1.3% | 80,900 |
| 2024/02/13 | 5,520 | 5,556 | 5,481 | 5,547 | +64 | +1.2% | 77,400 |
| 2024/02/09 | 5,561 | 5,561 | 5,483 | 5,483 | -78 | -1.4% | 76,600 |
| 2024/02/08 | 5,638 | 5,640 | 5,530 | 5,561 | -22 | -0.4% | 88,200 |
| 2024/02/07 | 5,531 | 5,650 | 5,531 | 5,583 | +17 | +0.3% | 174,800 |
| 2024/02/06 | 5,561 | 5,632 | 5,559 | 5,566 | -29 | -0.5% | 111,100 |
| 2024/02/05 | 5,550 | 5,611 | 5,536 | 5,595 | +64 | +1.2% | 113,100 |
| 2024/02/02 | 5,513 | 5,546 | 5,509 | 5,531 | +11 | +0.2% | 51,900 |
| 2024/02/01 | 5,549 | 5,550 | 5,491 | 5,520 | -45 | -0.8% | 97,800 |
| 2024/01/31 | 5,495 | 5,571 | 5,490 | 5,565 | +70 | +1.3% | 107,800 |
| 2024/01/30 | 5,560 | 5,560 | 5,493 | 5,495 | -55 | -1% | 91,600 |
| 2024/01/29 | 5,508 | 5,555 | 5,508 | 5,550 | +49 | +0.9% | 95,700 |
| 2024/01/26 | 5,470 | 5,531 | 5,460 | 5,501 | ±0 | ±0% | 94,000 |
| 2024/01/25 | 5,468 | 5,504 | 5,456 | 5,501 | +38 | +0.7% | 74,400 |
| 2024/01/24 | 5,464 | 5,489 | 5,451 | 5,463 | -1 | ±0% | 107,100 |
| 2024/01/23 | 5,515 | 5,531 | 5,450 | 5,464 | -52 | -0.9% | 103,500 |
| 2024/01/22 | 5,500 | 5,521 | 5,481 | 5,516 | +26 | +0.5% | 80,800 |
| 2024/01/19 | 5,491 | 5,515 | 5,476 | 5,490 | +16 | +0.3% | 85,700 |
| 2024/01/18 | 5,494 | 5,523 | 5,471 | 5,474 | -32 | -0.6% | 93,900 |
| 2024/01/17 | 5,508 | 5,553 | 5,497 | 5,506 | +24 | +0.4% | 87,100 |
| 2024/01/16 | 5,555 | 5,555 | 5,482 | 5,482 | -77 | -1.4% | 93,000 |
| 2024/01/15 | 5,550 | 5,567 | 5,535 | 5,559 | +20 | +0.4% | 65,100 |
| 2024/01/12 | 5,594 | 5,596 | 5,503 | 5,539 | -46 | -0.8% | 92,000 |
| 2024/01/11 | 5,590 | 5,614 | 5,575 | 5,585 | +20 | +0.4% | 111,700 |
| 2024/01/10 | 5,569 | 5,588 | 5,546 | 5,565 | ±0 | ±0% | 105,900 |
| 2024/01/09 | 5,564 | 5,608 | 5,532 | 5,565 | +26 | +0.5% | 128,400 |
| 2024/01/05 | 5,525 | 5,548 | 5,492 | 5,539 | +29 | +0.5% | 91,400 |
| 2024/01/04 | 5,436 | 5,518 | 5,398 | 5,510 | +76 | +1.4% | 189,900 |
| 2023/12/29 | 5,400 | 5,451 | 5,400 | 5,434 | +33 | +0.6% | 105,000 |
| 2023/12/28 | 5,340 | 5,401 | 5,340 | 5,401 | +51 | +1% | 162,700 |
| 2023/12/27 | 5,350 | 5,355 | 5,333 | 5,350 | +24 | +0.5% | 86,800 |
| 2023/12/26 | 5,290 | 5,331 | 5,285 | 5,326 | +39 | +0.7% | 85,200 |
| 2023/12/25 | 5,334 | 5,350 | 5,286 | 5,287 | -8 | -0.2% | 139,900 |
| 2023/12/22 | 5,281 | 5,299 | 5,275 | 5,295 | +10 | +0.2% | 208,800 |
| 2023/12/21 | 5,303 | 5,303 | 5,266 | 5,285 | -6 | -0.1% | 176,300 |
| 2023/12/20 | 5,270 | 5,303 | 5,251 | 5,291 | +11 | +0.2% | 247,400 |
| 2023/12/19 | 5,320 | 5,320 | 5,236 | 5,280 | +20 | +0.4% | 206,100 |
| 2023/12/18 | 5,230 | 5,260 | 5,193 | 5,260 | -9 | -0.2% | 130,700 |
| 2023/12/15 | 5,238 | 5,273 | 5,223 | 5,269 | +36 | +0.7% | 167,800 |
| 2023/12/14 | 5,232 | 5,256 | 5,223 | 5,233 | +1 | ±0% | 97,100 |
| 2023/12/13 | 5,224 | 5,245 | 5,206 | 5,232 | +31 | +0.6% | 93,800 |
| 2023/12/12 | 5,258 | 5,271 | 5,201 | 5,201 | -57 | -1.1% | 86,300 |
| 2023/12/11 | 5,242 | 5,271 | 5,236 | 5,258 | +28 | +0.5% | 105,100 |
| 2023/12/08 | 5,225 | 5,250 | 5,209 | 5,230 | -26 | -0.5% | 136,100 |
| 2023/12/07 | 5,237 | 5,274 | 5,214 | 5,256 | -57 | -1.1% | 148,600 |
51～
100
件表示中 / 3450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 | 149,100円 | -7.1% | -42.7% | 3.02% | 21.93倍 | 0.61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 |
| ファンケル | 183,600円 | +7.6% | +50.2% | 1.85% | 26.12倍 | 2.87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 |
| アイカ工 | 345,700円 | +5.7% | +5.2% | 3.27% | 14.27倍 | 1.37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 |
| トクヤマ | 313,000円 | +2.9% | +17.9% | 3.19% | 9.01倍 | 0.90倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
| 日化薬 | 132,200円 | +1.7% | -45.3% | 3.40% | 53.48倍 | 0.82倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
市場注目の銘柄
チャート関連のコラム
