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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/11 | 5,357 | 5,369 | 5,290 | 5,293 | -64 | -1.2% | 55,000 |
| 2023/07/10 | 5,319 | 5,388 | 5,310 | 5,357 | +46 | +0.9% | 59,400 |
| 2023/07/07 | 5,345 | 5,376 | 5,311 | 5,311 | -50 | -0.9% | 61,900 |
| 2023/07/06 | 5,400 | 5,412 | 5,360 | 5,361 | -74 | -1.4% | 61,200 |
| 2023/07/05 | 5,377 | 5,446 | 5,351 | 5,435 | +31 | +0.6% | 79,500 |
| 2023/07/04 | 5,445 | 5,482 | 5,402 | 5,404 | -79 | -1.4% | 71,400 |
| 2023/07/03 | 5,453 | 5,530 | 5,453 | 5,483 | +113 | +2.1% | 116,400 |
| 2023/06/30 | 5,420 | 5,423 | 5,360 | 5,370 | -52 | -1% | 116,400 |
| 2023/06/29 | 5,426 | 5,485 | 5,411 | 5,422 | +6 | +0.1% | 102,000 |
| 2023/06/28 | 5,369 | 5,438 | 5,362 | 5,416 | +77 | +1.4% | 73,600 |
| 2023/06/27 | 5,393 | 5,394 | 5,315 | 5,339 | -1 | ±0% | 52,600 |
| 2023/06/26 | 5,318 | 5,387 | 5,295 | 5,340 | +26 | +0.5% | 66,200 |
| 2023/06/23 | 5,408 | 5,408 | 5,295 | 5,314 | -78 | -1.4% | 83,800 |
| 2023/06/22 | 5,390 | 5,427 | 5,382 | 5,392 | -4 | -0.1% | 71,800 |
| 2023/06/21 | 5,407 | 5,423 | 5,382 | 5,396 | -24 | -0.4% | 63,400 |
| 2023/06/20 | 5,424 | 5,480 | 5,397 | 5,420 | -39 | -0.7% | 74,700 |
| 2023/06/19 | 5,430 | 5,503 | 5,410 | 5,459 | +84 | +1.6% | 144,300 |
| 2023/06/16 | 5,482 | 5,485 | 5,375 | 5,375 | -122 | -2.2% | 329,300 |
| 2023/06/15 | 5,530 | 5,548 | 5,476 | 5,497 | -74 | -1.3% | 153,900 |
| 2023/06/14 | 5,545 | 5,598 | 5,525 | 5,571 | +83 | +1.5% | 95,900 |
| 2023/06/13 | 5,472 | 5,518 | 5,472 | 5,488 | +28 | +0.5% | 126,100 |
| 2023/06/12 | 5,493 | 5,493 | 5,432 | 5,460 | +4 | +0.1% | 56,300 |
| 2023/06/09 | 5,389 | 5,461 | 5,389 | 5,456 | +70 | +1.3% | 108,600 |
| 2023/06/08 | 5,420 | 5,449 | 5,355 | 5,386 | +3 | +0.1% | 100,600 |
| 2023/06/07 | 5,400 | 5,447 | 5,381 | 5,383 | +33 | +0.6% | 161,800 |
| 2023/06/06 | 5,328 | 5,352 | 5,276 | 5,350 | +5 | +0.1% | 132,300 |
| 2023/06/05 | 5,400 | 5,419 | 5,339 | 5,345 | +5 | +0.1% | 132,100 |
| 2023/06/02 | 5,210 | 5,340 | 5,210 | 5,340 | +150 | +2.9% | 139,200 |
| 2023/06/01 | 5,150 | 5,250 | 5,150 | 5,190 | +40 | +0.8% | 154,300 |
| 2023/05/31 | 5,180 | 5,200 | 5,140 | 5,150 | -70 | -1.3% | 215,300 |
| 2023/05/30 | 5,200 | 5,240 | 5,180 | 5,220 | ±0 | ±0% | 73,400 |
| 2023/05/29 | 5,250 | 5,250 | 5,200 | 5,220 | +10 | +0.2% | 65,400 |
| 2023/05/26 | 5,260 | 5,300 | 5,200 | 5,210 | -50 | -1% | 104,700 |
| 2023/05/25 | 5,270 | 5,290 | 5,230 | 5,260 | -10 | -0.2% | 67,400 |
| 2023/05/24 | 5,290 | 5,320 | 5,240 | 5,270 | +10 | +0.2% | 57,300 |
| 2023/05/23 | 5,270 | 5,300 | 5,220 | 5,260 | ±0 | ±0% | 73,100 |
| 2023/05/22 | 5,290 | 5,310 | 5,220 | 5,260 | -10 | -0.2% | 66,200 |
| 2023/05/19 | 5,340 | 5,360 | 5,250 | 5,270 | -20 | -0.4% | 64,100 |
| 2023/05/18 | 5,300 | 5,310 | 5,270 | 5,290 | ±0 | ±0% | 42,600 |
| 2023/05/17 | 5,250 | 5,300 | 5,210 | 5,290 | +50 | +1% | 87,000 |
| 2023/05/16 | 5,270 | 5,270 | 5,180 | 5,240 | ±0 | ±0% | 103,800 |
| 2023/05/15 | 5,180 | 5,270 | 5,170 | 5,240 | +20 | +0.4% | 133,800 |
| 2023/05/12 | 5,370 | 5,400 | 5,180 | 5,220 | -170 | -3.2% | 209,500 |
201～
250
件表示中 / 3457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 | 156,900円 | +2.0% | +1.6% | 4.46% | 23.08倍 | 0.63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 | 202,600円 | +6.9% | +12.1% | 1.68% | 24.50倍 | 3.06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 |
| カネカ | 394,800円 | +3.6% | +16.4% | 3.04% | 10.27倍 | 0.56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 |
| 大阪ソーダ | 897,000円 | +8.9% | +39.9% | 1.06% | 19.79倍 | 2.07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 |
| アイカ工 | 336,700円 | +5.7% | +5.2% | 3.36% | 13.90倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
