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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,673 | 1,673 | 1,657.5 | 1,662.5 | -12.5 | -0.7% | 515,200 |
| 2025/04/30 | 1,696 | 1,698 | 1,670.5 | 1,675 | -13 | -0.8% | 616,400 |
| 2025/04/28 | 1,688 | 1,694.5 | 1,669.5 | 1,688 | -5.5 | -0.3% | 756,500 |
| 2025/04/25 | 1,690 | 1,698 | 1,684.5 | 1,693.5 | +6.5 | +0.4% | 467,700 |
| 2025/04/24 | 1,690.5 | 1,696.5 | 1,681.5 | 1,687 | +5.5 | +0.3% | 634,600 |
| 2025/04/23 | 1,678.5 | 1,688.5 | 1,676 | 1,681.5 | +22 | +1.3% | 560,900 |
| 2025/04/22 | 1,650.5 | 1,660.5 | 1,647.5 | 1,659.5 | -0.5 | ±0% | 456,300 |
| 2025/04/21 | 1,680 | 1,683 | 1,648 | 1,660 | -25.5 | -1.5% | 696,200 |
| 2025/04/18 | 1,662 | 1,685.5 | 1,658.5 | 1,685.5 | +22.5 | +1.4% | 554,600 |
| 2025/04/17 | 1,649.5 | 1,665 | 1,645 | 1,663 | +14 | +0.8% | 409,800 |
| 2025/04/16 | 1,673 | 1,685 | 1,639 | 1,649 | -24.5 | -1.5% | 853,500 |
| 2025/04/15 | 1,660 | 1,785 | 1,641.5 | 1,673.5 | +26.5 | +1.6% | 2,547,800 |
| 2025/04/14 | 1,648.5 | 1,653 | 1,634.5 | 1,647 | +31 | +1.9% | 519,800 |
| 2025/04/11 | 1,600 | 1,620.5 | 1,574.5 | 1,616 | -38 | -2.3% | 778,600 |
| 2025/04/10 | 1,690 | 1,694.5 | 1,630.5 | 1,654 | +84 | +5.4% | 847,500 |
| 2025/04/09 | 1,589.5 | 1,599 | 1,550 | 1,570 | -49 | -3% | 751,500 |
| 2025/04/08 | 1,600.5 | 1,634.5 | 1,597 | 1,619 | +58.5 | +3.7% | 977,100 |
| 2025/04/07 | 1,550 | 1,596 | 1,529.5 | 1,560.5 | -85.5 | -5.2% | 1,633,900 |
| 2025/04/04 | 1,660 | 1,671 | 1,618.5 | 1,646 | -51 | -3% | 1,084,300 |
| 2025/04/03 | 1,654.5 | 1,709.5 | 1,648 | 1,697 | -25.5 | -1.5% | 1,023,300 |
| 2025/04/02 | 1,745 | 1,746 | 1,717 | 1,722.5 | -12 | -0.7% | 640,200 |
| 2025/04/01 | 1,750 | 1,758.5 | 1,730 | 1,734.5 | -7.5 | -0.4% | 834,200 |
| 2025/03/31 | 1,780 | 1,781 | 1,734.5 | 1,742 | -50.5 | -2.8% | 1,285,900 |
| 2025/03/28 | 1,792 | 1,803.5 | 1,784 | 1,792.5 | -56.5 | -3.1% | 1,132,400 |
| 2025/03/27 | 1,836.5 | 1,849 | 1,828 | 1,849 | +6 | +0.3% | 1,040,600 |
| 2025/03/26 | 1,847 | 1,849 | 1,835 | 1,843 | +1.5 | +0.1% | 850,100 |
| 2025/03/25 | 1,842 | 1,843.5 | 1,828 | 1,841.5 | +9 | +0.5% | 824,000 |
| 2025/03/24 | 1,856 | 1,856 | 1,832.5 | 1,832.5 | -16 | -0.9% | 1,073,300 |
| 2025/03/21 | 1,845 | 1,855 | 1,837 | 1,848.5 | +6.5 | +0.4% | 1,051,700 |
| 2025/03/19 | 1,835 | 1,850 | 1,830 | 1,842 | +13 | +0.7% | 917,900 |
| 2025/03/18 | 1,830 | 1,835 | 1,821 | 1,829 | +8.5 | +0.5% | 714,700 |
| 2025/03/17 | 1,824.5 | 1,830 | 1,820.5 | 1,820.5 | +5.5 | +0.3% | 810,700 |
| 2025/03/14 | 1,810 | 1,822 | 1,805 | 1,815 | -4.5 | -0.2% | 910,200 |
| 2025/03/13 | 1,815 | 1,824.5 | 1,811.5 | 1,819.5 | +5 | +0.3% | 952,800 |
| 2025/03/12 | 1,815 | 1,824.5 | 1,811 | 1,814.5 | -1 | -0.1% | 795,900 |
| 2025/03/11 | 1,820 | 1,824 | 1,800 | 1,815.5 | -14.5 | -0.8% | 1,063,800 |
| 2025/03/10 | 1,843 | 1,850 | 1,829 | 1,830 | -15 | -0.8% | 783,800 |
| 2025/03/07 | 1,836 | 1,855.5 | 1,828 | 1,845 | -3.5 | -0.2% | 832,300 |
| 2025/03/06 | 1,848 | 1,859.5 | 1,845 | 1,848.5 | +11 | +0.6% | 540,800 |
| 2025/03/05 | 1,830 | 1,842.5 | 1,824.5 | 1,837.5 | +6.5 | +0.4% | 699,200 |
| 2025/03/04 | 1,830 | 1,841 | 1,819.5 | 1,831 | -3 | -0.2% | 651,800 |
| 2025/03/03 | 1,830 | 1,847 | 1,828 | 1,834 | +14 | +0.8% | 756,300 |
| 2025/02/28 | 1,830 | 1,834.5 | 1,817 | 1,820 | -17.5 | -1% | 777,400 |
| 2025/02/27 | 1,834 | 1,841 | 1,821.5 | 1,837.5 | +16.5 | +0.9% | 611,500 |
| 2025/02/26 | 1,835 | 1,837 | 1,815.5 | 1,821 | -18 | -1% | 605,000 |
| 2025/02/25 | 1,812 | 1,849 | 1,807 | 1,839 | +9.5 | +0.5% | 748,600 |
| 2025/02/21 | 1,810 | 1,839.5 | 1,807 | 1,829.5 | +20.5 | +1.1% | 758,100 |
| 2025/02/20 | 1,860.5 | 1,861.5 | 1,807.5 | 1,809 | -67 | -3.6% | 1,280,100 |
| 2025/02/19 | 1,878 | 1,886.5 | 1,875 | 1,876 | +6 | +0.3% | 402,500 |
| 2025/02/18 | 1,883 | 1,885 | 1,859 | 1,870 | -18 | -1% | 612,600 |
1～
50
件表示中 / 3691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 | 166,200円 | +5.9% | +46.1% | 6.50% | 15.27倍 | 0.66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。電子材料、電池電解質も |
| ＡＤＥＫＡ | 259,800円 | +6.6% | +9.6% | 3.73% | 10.79倍 | 0.92倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| ＤＩＣ | 273,300円 | +3.6% | +16.1% | 3.66% | 10.78倍 | 0.64倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| エフピコ | 290,700円 | +4.1% | +6.2% | 2.12% | 17.85倍 | 1.53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 |
| カネカ | 350,300円 | +5.0% | +23.2% | 3.71% | 8.82倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
