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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 5,550 | 5,583 | 5,515 | 5,549 | -22 | -0.4% | 56,400 |
| 2023/09/21 | 5,598 | 5,611 | 5,555 | 5,571 | -11 | -0.2% | 58,900 |
| 2023/09/20 | 5,670 | 5,676 | 5,570 | 5,582 | -88 | -1.6% | 88,300 |
| 2023/09/19 | 5,683 | 5,691 | 5,597 | 5,670 | +77 | +1.4% | 84,400 |
| 2023/09/15 | 5,628 | 5,649 | 5,587 | 5,593 | -35 | -0.6% | 105,700 |
| 2023/09/14 | 5,529 | 5,642 | 5,529 | 5,628 | +83 | +1.5% | 53,400 |
| 2023/09/13 | 5,583 | 5,593 | 5,539 | 5,545 | -38 | -0.7% | 42,400 |
| 2023/09/12 | 5,560 | 5,612 | 5,556 | 5,583 | +40 | +0.7% | 35,700 |
| 2023/09/11 | 5,571 | 5,591 | 5,512 | 5,543 | +8 | +0.1% | 41,600 |
| 2023/09/08 | 5,717 | 5,717 | 5,535 | 5,535 | -142 | -2.5% | 91,600 |
| 2023/09/07 | 5,678 | 5,724 | 5,657 | 5,677 | +51 | +0.9% | 108,000 |
| 2023/09/06 | 5,616 | 5,631 | 5,593 | 5,626 | -24 | -0.4% | 61,300 |
| 2023/09/05 | 5,663 | 5,663 | 5,602 | 5,650 | -11 | -0.2% | 51,200 |
| 2023/09/04 | 5,601 | 5,666 | 5,594 | 5,661 | +80 | +1.4% | 78,500 |
| 2023/09/01 | 5,570 | 5,600 | 5,547 | 5,581 | +34 | +0.6% | 80,100 |
| 2023/08/31 | 5,501 | 5,572 | 5,501 | 5,547 | +35 | +0.6% | 106,200 |
| 2023/08/30 | 5,536 | 5,538 | 5,488 | 5,512 | +55 | +1% | 106,000 |
| 2023/08/29 | 5,444 | 5,469 | 5,407 | 5,457 | +20 | +0.4% | 54,800 |
| 2023/08/28 | 5,353 | 5,450 | 5,353 | 5,437 | +101 | +1.9% | 81,700 |
| 2023/08/25 | 5,336 | 5,351 | 5,311 | 5,336 | -3 | -0.1% | 46,600 |
| 2023/08/24 | 5,355 | 5,355 | 5,318 | 5,339 | -9 | -0.2% | 34,100 |
| 2023/08/23 | 5,297 | 5,360 | 5,291 | 5,348 | +24 | +0.5% | 58,900 |
| 2023/08/22 | 5,270 | 5,324 | 5,255 | 5,324 | +72 | +1.4% | 66,700 |
| 2023/08/21 | 5,235 | 5,286 | 5,226 | 5,252 | +17 | +0.3% | 67,700 |
| 2023/08/18 | 5,267 | 5,267 | 5,211 | 5,235 | -38 | -0.7% | 59,300 |
| 2023/08/17 | 5,363 | 5,363 | 5,225 | 5,273 | -44 | -0.8% | 83,600 |
| 2023/08/16 | 5,344 | 5,361 | 5,300 | 5,317 | -54 | -1% | 82,900 |
| 2023/08/15 | 5,458 | 5,474 | 5,361 | 5,371 | -102 | -1.9% | 92,100 |
| 2023/08/14 | 5,468 | 5,529 | 5,448 | 5,473 | +4 | +0.1% | 65,700 |
| 2023/08/10 | 5,331 | 5,476 | 5,330 | 5,469 | +76 | +1.4% | 191,800 |
| 2023/08/09 | 5,550 | 5,573 | 5,326 | 5,393 | -211 | -3.8% | 282,700 |
| 2023/08/08 | 5,700 | 5,700 | 5,477 | 5,604 | -230 | -3.9% | 290,300 |
| 2023/08/07 | 5,302 | 5,846 | 5,302 | 5,834 | +528 | +10% | 446,200 |
| 2023/08/04 | 5,303 | 5,343 | 5,290 | 5,306 | -29 | -0.5% | 62,200 |
| 2023/08/03 | 5,415 | 5,415 | 5,322 | 5,335 | -113 | -2.1% | 89,500 |
| 2023/08/02 | 5,421 | 5,470 | 5,401 | 5,448 | -6 | -0.1% | 69,900 |
| 2023/08/01 | 5,459 | 5,475 | 5,435 | 5,454 | -13 | -0.2% | 60,300 |
| 2023/07/31 | 5,468 | 5,525 | 5,452 | 5,467 | +23 | +0.4% | 104,900 |
| 2023/07/28 | 5,418 | 5,453 | 5,381 | 5,444 | -4 | -0.1% | 95,500 |
| 2023/07/27 | 5,417 | 5,450 | 5,379 | 5,448 | +8 | +0.1% | 58,400 |
| 2023/07/26 | 5,430 | 5,455 | 5,392 | 5,440 | +17 | +0.3% | 62,800 |
| 2023/07/25 | 5,423 | 5,430 | 5,390 | 5,423 | +66 | +1.2% | 81,000 |
| 2023/07/24 | 5,287 | 5,374 | 5,287 | 5,357 | +88 | +1.7% | 66,700 |
| 2023/07/21 | 5,280 | 5,304 | 5,225 | 5,269 | -111 | -2.1% | 146,500 |
| 2023/07/20 | 5,392 | 5,429 | 5,379 | 5,380 | -7 | -0.1% | 46,000 |
| 2023/07/19 | 5,378 | 5,395 | 5,343 | 5,387 | +82 | +1.5% | 61,000 |
| 2023/07/18 | 5,340 | 5,341 | 5,277 | 5,305 | -1 | ±0% | 34,500 |
| 2023/07/14 | 5,317 | 5,338 | 5,274 | 5,306 | +13 | +0.2% | 39,800 |
| 2023/07/13 | 5,277 | 5,306 | 5,244 | 5,293 | +22 | +0.4% | 54,300 |
| 2023/07/12 | 5,311 | 5,311 | 5,271 | 5,271 | -22 | -0.4% | 48,200 |
151～
200
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% | 26.13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
