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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,632 | 1,636.5 | 1,627 | 1,627 | -2.5 | -0.2% | 447,800 |
| 2025/06/13 | 1,640 | 1,641.5 | 1,628 | 1,629.5 | -16 | -1% | 510,700 |
| 2025/06/12 | 1,655 | 1,658.5 | 1,639 | 1,645.5 | -2 | -0.1% | 549,500 |
| 2025/06/11 | 1,631 | 1,647.5 | 1,629 | 1,647.5 | +16.5 | +1% | 507,300 |
| 2025/06/10 | 1,634 | 1,642.5 | 1,629 | 1,631 | -1 | -0.1% | 543,700 |
| 2025/06/09 | 1,636.5 | 1,638.5 | 1,626 | 1,632 | +1 | +0.1% | 574,600 |
| 2025/06/06 | 1,632 | 1,635.5 | 1,630.5 | 1,631 | +1.5 | +0.1% | 314,500 |
| 2025/06/05 | 1,633 | 1,636 | 1,624 | 1,629.5 | -12.5 | -0.8% | 564,500 |
| 2025/06/04 | 1,640 | 1,649 | 1,638.5 | 1,642 | +6.5 | +0.4% | 412,000 |
| 2025/06/03 | 1,647 | 1,650 | 1,635.5 | 1,635.5 | -15 | -0.9% | 541,400 |
| 2025/06/02 | 1,655 | 1,660 | 1,639 | 1,650.5 | -10.5 | -0.6% | 682,500 |
| 2025/05/30 | 1,655 | 1,672 | 1,653 | 1,661 | +6.5 | +0.4% | 1,489,800 |
| 2025/05/29 | 1,669 | 1,676.5 | 1,652.5 | 1,654.5 | -18 | -1.1% | 1,328,600 |
| 2025/05/28 | 1,680 | 1,683.5 | 1,671.5 | 1,672.5 | -6.5 | -0.4% | 1,339,100 |
| 2025/05/27 | 1,671 | 1,679.5 | 1,669.5 | 1,679 | +6.5 | +0.4% | 369,900 |
| 2025/05/26 | 1,673 | 1,679.5 | 1,668 | 1,672.5 | +6.5 | +0.4% | 500,300 |
| 2025/05/23 | 1,652 | 1,672 | 1,652 | 1,666 | +8.5 | +0.5% | 552,100 |
| 2025/05/22 | 1,656 | 1,667.5 | 1,652 | 1,657.5 | -10 | -0.6% | 535,500 |
| 2025/05/21 | 1,671.5 | 1,682.5 | 1,661.5 | 1,667.5 | +19.5 | +1.2% | 819,600 |
| 2025/05/20 | 1,658.5 | 1,662 | 1,645.5 | 1,648 | -6 | -0.4% | 481,700 |
| 2025/05/19 | 1,656 | 1,665 | 1,650.5 | 1,654 | +1.5 | +0.1% | 423,100 |
| 2025/05/16 | 1,660 | 1,660.5 | 1,643 | 1,652.5 | -11.5 | -0.7% | 504,400 |
| 2025/05/15 | 1,645 | 1,664 | 1,630.5 | 1,664 | +26 | +1.6% | 908,400 |
| 2025/05/14 | 1,657 | 1,665 | 1,617 | 1,638 | -21 | -1.3% | 1,403,500 |
| 2025/05/13 | 1,726.5 | 1,731.5 | 1,620 | 1,659 | -48.5 | -2.8% | 1,586,000 |
| 2025/05/12 | 1,706 | 1,711.5 | 1,699 | 1,707.5 | +4.5 | +0.3% | 576,300 |
| 2025/05/09 | 1,694.5 | 1,708.5 | 1,691 | 1,703 | +17 | +1% | 620,500 |
| 2025/05/08 | 1,688.5 | 1,692 | 1,679 | 1,686 | +7 | +0.4% | 384,400 |
| 2025/05/07 | 1,671.5 | 1,685.5 | 1,669.5 | 1,679 | +9.5 | +0.6% | 510,800 |
| 2025/05/02 | 1,668.5 | 1,679.5 | 1,662.5 | 1,669.5 | +7 | +0.4% | 562,800 |
| 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 |
1～
50
件表示中 / 3721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 | 162,700円 | -1.1% | -13.8% | 6.15% | 16.43倍 | 0.64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 |
| ＤＩＣ | 285,100円 | +3.6% | +16.1% | 3.51% | 11.25倍 | 0.68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 |
| カネカ | 385,600円 | +1.6% | +15.6% | 4.15% | 7.35倍 | 0.52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 |
| アイカ工 | 363,800円 | +6.6% | +4.6% | 3.74% | 12.43倍 | 1.32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 |
| ＵＢＥ | 223,100円 | +0.7% | +67.6% | 4.93% | 7.88倍 | 0.55倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
市場注目の銘柄
チャート関連のコラム
