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 |
|---|---|---|---|---|---|---|---|
| 2023/12/05 | 5,288 | 5,300 | 5,246 | 5,258 | -34 | -0.6% | 114,400 |
| 2023/12/04 | 5,340 | 5,340 | 5,291 | 5,292 | -48 | -0.9% | 82,100 |
| 2023/12/01 | 5,393 | 5,404 | 5,324 | 5,340 | -11 | -0.2% | 126,600 |
| 2023/11/30 | 5,337 | 5,384 | 5,310 | 5,351 | +2 | ±0% | 143,600 |
| 2023/11/29 | 5,350 | 5,367 | 5,341 | 5,349 | -4 | -0.1% | 46,600 |
| 2023/11/28 | 5,414 | 5,414 | 5,338 | 5,353 | -13 | -0.2% | 85,100 |
| 2023/11/27 | 5,460 | 5,464 | 5,337 | 5,366 | +44 | +0.8% | 222,900 |
| 2023/11/24 | 5,320 | 5,337 | 5,314 | 5,322 | -12 | -0.2% | 62,800 |
| 2023/11/22 | 5,312 | 5,340 | 5,306 | 5,334 | +22 | +0.4% | 67,300 |
| 2023/11/21 | 5,288 | 5,326 | 5,286 | 5,312 | +7 | +0.1% | 81,800 |
| 2023/11/20 | 5,298 | 5,343 | 5,291 | 5,305 | +33 | +0.6% | 132,400 |
| 2023/11/17 | 5,167 | 5,272 | 5,161 | 5,272 | -33 | -0.6% | 201,000 |
| 2023/11/16 | 5,317 | 5,328 | 5,268 | 5,305 | -19 | -0.4% | 73,200 |
| 2023/11/15 | 5,327 | 5,353 | 5,308 | 5,324 | +15 | +0.3% | 60,500 |
| 2023/11/14 | 5,331 | 5,335 | 5,309 | 5,309 | -9 | -0.2% | 85,000 |
| 2023/11/13 | 5,333 | 5,354 | 5,300 | 5,318 | +5 | +0.1% | 91,200 |
| 2023/11/10 | 5,334 | 5,357 | 5,302 | 5,313 | -34 | -0.6% | 84,700 |
| 2023/11/09 | 5,254 | 5,368 | 5,254 | 5,347 | +102 | +1.9% | 120,800 |
| 2023/11/08 | 5,354 | 5,414 | 5,203 | 5,245 | -409 | -7.2% | 321,000 |
| 2023/11/07 | 5,596 | 5,666 | 5,523 | 5,654 | +22 | +0.4% | 101,600 |
| 2023/11/06 | 5,630 | 5,669 | 5,603 | 5,632 | +53 | +0.9% | 83,500 |
| 2023/11/02 | 5,629 | 5,630 | 5,548 | 5,579 | -22 | -0.4% | 47,400 |
| 2023/11/01 | 5,602 | 5,616 | 5,555 | 5,601 | +16 | +0.3% | 77,300 |
| 2023/10/31 | 5,469 | 5,586 | 5,453 | 5,585 | +145 | +2.7% | 77,300 |
| 2023/10/30 | 5,479 | 5,491 | 5,417 | 5,440 | -68 | -1.2% | 62,000 |
| 2023/10/27 | 5,461 | 5,513 | 5,451 | 5,508 | +96 | +1.8% | 56,400 |
| 2023/10/26 | 5,468 | 5,477 | 5,403 | 5,412 | -34 | -0.6% | 43,200 |
| 2023/10/25 | 5,500 | 5,500 | 5,446 | 5,446 | -3 | -0.1% | 35,600 |
| 2023/10/24 | 5,417 | 5,457 | 5,331 | 5,449 | +37 | +0.7% | 65,500 |
| 2023/10/23 | 5,489 | 5,489 | 5,408 | 5,412 | -33 | -0.6% | 65,700 |
| 2023/10/20 | 5,440 | 5,471 | 5,413 | 5,445 | +19 | +0.4% | 101,400 |
| 2023/10/19 | 5,400 | 5,434 | 5,400 | 5,426 | -16 | -0.3% | 40,400 |
| 2023/10/18 | 5,487 | 5,488 | 5,410 | 5,442 | -11 | -0.2% | 44,600 |
| 2023/10/17 | 5,490 | 5,513 | 5,446 | 5,453 | -5 | -0.1% | 45,900 |
| 2023/10/16 | 5,480 | 5,521 | 5,440 | 5,458 | -26 | -0.5% | 42,500 |
| 2023/10/13 | 5,490 | 5,513 | 5,460 | 5,484 | -65 | -1.2% | 42,500 |
| 2023/10/12 | 5,508 | 5,549 | 5,478 | 5,549 | +65 | +1.2% | 41,800 |
| 2023/10/11 | 5,500 | 5,505 | 5,467 | 5,484 | -16 | -0.3% | 50,500 |
| 2023/10/10 | 5,400 | 5,525 | 5,386 | 5,500 | +141 | +2.6% | 107,000 |
| 2023/10/06 | 5,344 | 5,381 | 5,325 | 5,359 | -31 | -0.6% | 103,800 |
| 2023/10/05 | 5,326 | 5,400 | 5,295 | 5,390 | +139 | +2.6% | 105,900 |
| 2023/10/04 | 5,328 | 5,328 | 5,251 | 5,251 | -77 | -1.4% | 123,000 |
| 2023/10/03 | 5,383 | 5,411 | 5,315 | 5,328 | -78 | -1.4% | 90,200 |
| 2023/10/02 | 5,459 | 5,492 | 5,399 | 5,406 | -24 | -0.4% | 63,700 |
| 2023/09/29 | 5,550 | 5,550 | 5,410 | 5,430 | -53 | -1% | 125,400 |
| 2023/09/28 | 5,476 | 5,528 | 5,470 | 5,483 | -83 | -1.5% | 112,900 |
| 2023/09/27 | 5,512 | 5,582 | 5,481 | 5,566 | +28 | +0.5% | 90,400 |
| 2023/09/26 | 5,547 | 5,562 | 5,515 | 5,538 | +32 | +0.6% | 73,400 |
| 2023/09/25 | 5,561 | 5,561 | 5,490 | 5,506 | -43 | -0.8% | 73,900 |
| 2023/09/22 | 5,550 | 5,583 | 5,515 | 5,549 | -22 | -0.4% | 56,400 |
101～
150
件表示中 / 3449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 | 148,800円 | -7.1% | -42.7% | 3.02% | 21.89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 | 186,800円 | +7.6% | +50.2% | 1.82% | 26.58倍 | 2.92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 | 343,600円 | +5.7% | +5.2% | 3.29% | 14.18倍 | 1.36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 | 309,800円 | +2.9% | +17.9% | 3.23% | 8.91倍 | 0.89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 |
| エフピコ | 262,800円 | +6.3% | +7.3% | 2.17% | 17.52倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
