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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 5,700 | 5,730 | 5,680 | 5,710 | +40 | +0.7% | 55,100 |
| 2023/02/22 | 5,710 | 5,710 | 5,650 | 5,670 | -80 | -1.4% | 44,600 |
| 2023/02/21 | 5,700 | 5,770 | 5,700 | 5,750 | +30 | +0.5% | 38,400 |
| 2023/02/20 | 5,700 | 5,730 | 5,680 | 5,720 | +70 | +1.2% | 48,900 |
| 2023/02/17 | 5,610 | 5,680 | 5,610 | 5,650 | +50 | +0.9% | 40,700 |
| 2023/02/16 | 5,600 | 5,630 | 5,580 | 5,600 | +20 | +0.4% | 22,700 |
| 2023/02/15 | 5,640 | 5,640 | 5,570 | 5,580 | ±0 | ±0% | 23,500 |
| 2023/02/14 | 5,640 | 5,640 | 5,550 | 5,580 | +40 | +0.7% | 49,400 |
| 2023/02/13 | 5,600 | 5,620 | 5,540 | 5,540 | -20 | -0.4% | 32,400 |
| 2023/02/10 | 5,530 | 5,590 | 5,510 | 5,560 | +30 | +0.5% | 38,300 |
| 2023/02/09 | 5,440 | 5,550 | 5,440 | 5,530 | +50 | +0.9% | 29,600 |
| 2023/02/08 | 5,470 | 5,500 | 5,430 | 5,480 | ±0 | ±0% | 51,800 |
| 2023/02/07 | 5,580 | 5,710 | 5,470 | 5,480 | ±0 | ±0% | 123,600 |
| 2023/02/06 | 5,390 | 5,620 | 5,250 | 5,480 | +130 | +2.4% | 196,300 |
| 2023/02/03 | 5,320 | 5,360 | 5,290 | 5,350 | -50 | -0.9% | 76,600 |
| 2023/02/02 | 5,490 | 5,490 | 5,370 | 5,400 | -90 | -1.6% | 58,400 |
| 2023/02/01 | 5,530 | 5,540 | 5,490 | 5,490 | +10 | +0.2% | 31,800 |
| 2023/01/31 | 5,520 | 5,560 | 5,480 | 5,480 | +10 | +0.2% | 48,200 |
| 2023/01/30 | 5,480 | 5,520 | 5,470 | 5,470 | -20 | -0.4% | 42,900 |
| 2023/01/27 | 5,490 | 5,540 | 5,460 | 5,490 | ±0 | ±0% | 62,500 |
| 2023/01/26 | 5,420 | 5,500 | 5,400 | 5,490 | +100 | +1.9% | 81,700 |
| 2023/01/25 | 5,400 | 5,410 | 5,370 | 5,390 | +20 | +0.4% | 55,500 |
| 2023/01/24 | 5,340 | 5,380 | 5,320 | 5,370 | +90 | +1.7% | 41,300 |
| 2023/01/23 | 5,270 | 5,310 | 5,270 | 5,280 | +30 | +0.6% | 38,400 |
| 2023/01/20 | 5,210 | 5,260 | 5,190 | 5,250 | +30 | +0.6% | 31,600 |
| 2023/01/19 | 5,230 | 5,250 | 5,200 | 5,220 | -50 | -0.9% | 56,300 |
| 2023/01/18 | 5,210 | 5,290 | 5,190 | 5,270 | +60 | +1.2% | 55,800 |
| 2023/01/17 | 5,150 | 5,230 | 5,150 | 5,210 | +60 | +1.2% | 50,500 |
| 2023/01/16 | 5,170 | 5,180 | 5,150 | 5,150 | -60 | -1.2% | 69,700 |
| 2023/01/13 | 5,220 | 5,250 | 5,200 | 5,210 | -40 | -0.8% | 51,900 |
| 2023/01/12 | 5,280 | 5,280 | 5,240 | 5,250 | -30 | -0.6% | 25,300 |
| 2023/01/11 | 5,260 | 5,300 | 5,250 | 5,280 | +20 | +0.4% | 40,400 |
| 2023/01/10 | 5,310 | 5,330 | 5,260 | 5,260 | +30 | +0.6% | 48,500 |
| 2023/01/06 | 5,200 | 5,260 | 5,200 | 5,230 | +10 | +0.2% | 34,700 |
| 2023/01/05 | 5,170 | 5,220 | 5,170 | 5,220 | +10 | +0.2% | 84,200 |
| 2023/01/04 | 5,280 | 5,290 | 5,210 | 5,210 | -70 | -1.3% | 70,600 |
| 2022/12/30 | 5,310 | 5,330 | 5,280 | 5,280 | ±0 | ±0% | 31,100 |
| 2022/12/29 | 5,250 | 5,300 | 5,220 | 5,280 | -30 | -0.6% | 46,000 |
| 2022/12/28 | 5,340 | 5,340 | 5,270 | 5,310 | -20 | -0.4% | 44,100 |
| 2022/12/27 | 5,330 | 5,350 | 5,310 | 5,330 | +20 | +0.4% | 27,900 |
| 2022/12/26 | 5,320 | 5,340 | 5,290 | 5,310 | -10 | -0.2% | 30,700 |
| 2022/12/23 | 5,260 | 5,320 | 5,250 | 5,320 | +50 | +0.9% | 69,500 |
| 2022/12/22 | 5,280 | 5,280 | 5,250 | 5,270 | +20 | +0.4% | 77,900 |
| 2022/12/21 | 5,300 | 5,330 | 5,250 | 5,250 | -50 | -0.9% | 79,800 |
| 2022/12/20 | 5,360 | 5,410 | 5,280 | 5,300 | -30 | -0.6% | 138,900 |
| 2022/12/19 | 5,360 | 5,390 | 5,330 | 5,330 | -60 | -1.1% | 74,100 |
| 2022/12/16 | 5,400 | 5,410 | 5,370 | 5,390 | -20 | -0.4% | 112,600 |
| 2022/12/15 | 5,380 | 5,430 | 5,380 | 5,410 | -10 | -0.2% | 29,300 |
| 2022/12/14 | 5,380 | 5,420 | 5,360 | 5,420 | +20 | +0.4% | 31,200 |
| 2022/12/13 | 5,380 | 5,450 | 5,380 | 5,400 | +40 | +0.7% | 73,300 |
301～
350
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
