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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 5,440 | 5,450 | 5,370 | 5,390 | -60 | -1.1% | 56,600 |
| 2023/05/10 | 5,490 | 5,510 | 5,430 | 5,450 | -30 | -0.5% | 67,600 |
| 2023/05/09 | 5,470 | 5,500 | 5,450 | 5,480 | ±0 | ±0% | 58,100 |
| 2023/05/08 | 5,460 | 5,510 | 5,460 | 5,480 | -10 | -0.2% | 51,700 |
| 2023/05/02 | 5,510 | 5,510 | 5,450 | 5,490 | -20 | -0.4% | 46,300 |
| 2023/05/01 | 5,460 | 5,510 | 5,450 | 5,510 | +80 | +1.5% | 51,300 |
| 2023/04/28 | 5,450 | 5,450 | 5,390 | 5,430 | +30 | +0.6% | 78,800 |
| 2023/04/27 | 5,370 | 5,400 | 5,340 | 5,400 | +20 | +0.4% | 93,700 |
| 2023/04/26 | 5,390 | 5,400 | 5,360 | 5,380 | -60 | -1.1% | 50,400 |
| 2023/04/25 | 5,490 | 5,510 | 5,430 | 5,440 | -10 | -0.2% | 57,500 |
| 2023/04/24 | 5,460 | 5,480 | 5,420 | 5,450 | +30 | +0.6% | 65,300 |
| 2023/04/21 | 5,420 | 5,460 | 5,390 | 5,420 | ±0 | ±0% | 40,100 |
| 2023/04/20 | 5,400 | 5,450 | 5,400 | 5,420 | -30 | -0.6% | 40,100 |
| 2023/04/19 | 5,390 | 5,450 | 5,380 | 5,450 | +40 | +0.7% | 52,900 |
| 2023/04/18 | 5,420 | 5,460 | 5,400 | 5,410 | ±0 | ±0% | 42,400 |
| 2023/04/17 | 5,390 | 5,420 | 5,370 | 5,410 | +30 | +0.6% | 48,000 |
| 2023/04/14 | 5,420 | 5,430 | 5,360 | 5,380 | -10 | -0.2% | 49,400 |
| 2023/04/13 | 5,400 | 5,400 | 5,350 | 5,390 | -10 | -0.2% | 46,000 |
| 2023/04/12 | 5,430 | 5,440 | 5,400 | 5,400 | ±0 | ±0% | 43,100 |
| 2023/04/11 | 5,410 | 5,420 | 5,380 | 5,400 | +50 | +0.9% | 58,800 |
| 2023/04/10 | 5,370 | 5,370 | 5,330 | 5,350 | +40 | +0.8% | 65,400 |
| 2023/04/07 | 5,280 | 5,320 | 5,260 | 5,310 | +20 | +0.4% | 54,100 |
| 2023/04/06 | 5,260 | 5,300 | 5,240 | 5,290 | ±0 | ±0% | 97,700 |
| 2023/04/05 | 5,340 | 5,350 | 5,280 | 5,290 | -100 | -1.9% | 91,200 |
| 2023/04/04 | 5,390 | 5,420 | 5,360 | 5,390 | +20 | +0.4% | 66,400 |
| 2023/04/03 | 5,340 | 5,390 | 5,290 | 5,370 | +90 | +1.7% | 72,700 |
| 2023/03/31 | 5,270 | 5,330 | 5,250 | 5,280 | +90 | +1.7% | 102,100 |
| 2023/03/30 | 5,280 | 5,290 | 5,170 | 5,190 | -100 | -1.9% | 92,600 |
| 2023/03/29 | 5,230 | 5,290 | 5,220 | 5,290 | +100 | +1.9% | 170,300 |
| 2023/03/28 | 5,260 | 5,260 | 5,180 | 5,190 | -40 | -0.8% | 79,200 |
| 2023/03/27 | 5,240 | 5,260 | 5,210 | 5,230 | +30 | +0.6% | 127,300 |
| 2023/03/24 | 5,210 | 5,240 | 5,170 | 5,200 | +10 | +0.2% | 184,700 |
| 2023/03/23 | 5,150 | 5,200 | 4,995 | 5,190 | -280 | -5.1% | 316,700 |
| 2023/03/22 | 5,590 | 5,590 | 5,430 | 5,470 | -20 | -0.4% | 67,100 |
| 2023/03/20 | 5,430 | 5,510 | 5,420 | 5,490 | +40 | +0.7% | 59,200 |
| 2023/03/17 | 5,500 | 5,500 | 5,400 | 5,450 | -30 | -0.5% | 112,800 |
| 2023/03/16 | 5,480 | 5,520 | 5,430 | 5,480 | -160 | -2.8% | 67,900 |
| 2023/03/15 | 5,670 | 5,670 | 5,600 | 5,640 | +70 | +1.3% | 34,700 |
| 2023/03/14 | 5,610 | 5,610 | 5,490 | 5,570 | -180 | -3.1% | 67,300 |
| 2023/03/13 | 5,830 | 5,830 | 5,720 | 5,750 | -130 | -2.2% | 42,700 |
| 2023/03/10 | 5,880 | 5,930 | 5,860 | 5,880 | -80 | -1.3% | 84,100 |
| 2023/03/09 | 5,940 | 5,990 | 5,930 | 5,960 | +60 | +1% | 49,400 |
| 2023/03/08 | 5,850 | 5,920 | 5,850 | 5,900 | +80 | +1.4% | 69,800 |
| 2023/03/07 | 5,860 | 5,880 | 5,810 | 5,820 | +40 | +0.7% | 59,300 |
| 2023/03/06 | 5,740 | 5,800 | 5,690 | 5,780 | +20 | +0.3% | 55,200 |
| 2023/03/03 | 5,700 | 5,770 | 5,680 | 5,760 | +100 | +1.8% | 86,500 |
| 2023/03/02 | 5,700 | 5,700 | 5,640 | 5,660 | -10 | -0.2% | 44,600 |
| 2023/03/01 | 5,610 | 5,690 | 5,610 | 5,670 | +20 | +0.4% | 45,200 |
| 2023/02/28 | 5,720 | 5,720 | 5,640 | 5,650 | -90 | -1.6% | 51,400 |
| 2023/02/27 | 5,730 | 5,750 | 5,710 | 5,740 | +30 | +0.5% | 27,800 |
251～
300
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
