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 |
|---|---|---|---|---|---|---|---|
| 2025/09/22 | 1,870 | 1,878.5 | 1,861 | 1,871.5 | +13.5 | +0.7% | 928,700 |
| 2025/09/19 | 1,877.5 | 1,882 | 1,854.5 | 1,858 | -12.5 | -0.7% | 1,526,600 |
| 2025/09/18 | 1,869 | 1,875 | 1,858 | 1,870.5 | +1.5 | +0.1% | 767,500 |
| 2025/09/17 | 1,892 | 1,892.5 | 1,867.5 | 1,869 | -16.5 | -0.9% | 1,009,200 |
| 2025/09/16 | 1,890 | 1,894.5 | 1,880 | 1,885.5 | +1.5 | +0.1% | 751,800 |
| 2025/09/12 | 1,903.5 | 1,912.5 | 1,884 | 1,884 | -12 | -0.6% | 974,300 |
| 2025/09/11 | 1,910 | 1,910 | 1,892 | 1,896 | -6.5 | -0.3% | 814,400 |
| 2025/09/10 | 1,906 | 1,910 | 1,900 | 1,902.5 | -11 | -0.6% | 664,000 |
| 2025/09/09 | 1,915.5 | 1,923.5 | 1,903 | 1,913.5 | -8.5 | -0.4% | 1,195,100 |
| 2025/09/08 | 1,917 | 1,923 | 1,912 | 1,922 | +16 | +0.8% | 898,100 |
| 2025/09/05 | 1,901.5 | 1,917 | 1,889.5 | 1,906 | +21.5 | +1.1% | 981,400 |
| 2025/09/04 | 1,870.5 | 1,887 | 1,866.5 | 1,884.5 | +18.5 | +1% | 827,200 |
| 2025/09/03 | 1,881 | 1,890 | 1,866 | 1,866 | -15 | -0.8% | 1,132,800 |
| 2025/09/02 | 1,867.5 | 1,884.5 | 1,866 | 1,881 | +21.5 | +1.2% | 699,400 |
| 2025/09/01 | 1,859 | 1,869 | 1,856 | 1,859.5 | +3 | +0.2% | 619,900 |
| 2025/08/29 | 1,862 | 1,863.5 | 1,855.5 | 1,856.5 | -5.5 | -0.3% | 485,100 |
| 2025/08/28 | 1,850 | 1,863 | 1,845.5 | 1,862 | +16 | +0.9% | 616,100 |
| 2025/08/27 | 1,848 | 1,856.5 | 1,842 | 1,846 | -2.5 | -0.1% | 627,200 |
| 2025/08/26 | 1,850 | 1,857 | 1,831 | 1,848.5 | +4.5 | +0.2% | 1,052,700 |
| 2025/08/25 | 1,854 | 1,859 | 1,842.5 | 1,844 | -9 | -0.5% | 975,300 |
| 2025/08/22 | 1,840 | 1,853 | 1,829.5 | 1,853 | +17 | +0.9% | 922,900 |
| 2025/08/21 | 1,824.5 | 1,845 | 1,820 | 1,836 | +11 | +0.6% | 818,300 |
| 2025/08/20 | 1,805 | 1,828.5 | 1,805 | 1,825 | +21.5 | +1.2% | 878,300 |
| 2025/08/19 | 1,792 | 1,804 | 1,790 | 1,803.5 | +13 | +0.7% | 825,000 |
| 2025/08/18 | 1,785 | 1,796.5 | 1,785 | 1,790.5 | +11.5 | +0.6% | 898,700 |
| 2025/08/15 | 1,770 | 1,780.5 | 1,767 | 1,779 | +15 | +0.9% | 747,700 |
| 2025/08/14 | 1,774 | 1,779 | 1,761.5 | 1,764 | -8.5 | -0.5% | 869,600 |
| 2025/08/13 | 1,768 | 1,784.5 | 1,764 | 1,772.5 | +9.5 | +0.5% | 910,000 |
| 2025/08/12 | 1,760.5 | 1,770 | 1,753.5 | 1,763 | +2.5 | +0.1% | 1,229,000 |
| 2025/08/08 | 1,743 | 1,761.5 | 1,732 | 1,760.5 | +24 | +1.4% | 1,535,700 |
| 2025/08/07 | 1,720.5 | 1,747 | 1,715.5 | 1,736.5 | +4 | +0.2% | 1,523,500 |
| 2025/08/06 | 1,728 | 1,744 | 1,723 | 1,732.5 | +9.5 | +0.6% | 1,015,900 |
| 2025/08/05 | 1,723 | 1,733.5 | 1,713.5 | 1,723 | +1 | +0.1% | 982,300 |
| 2025/08/04 | 1,710.5 | 1,722 | 1,700.5 | 1,722 | -9.5 | -0.5% | 956,900 |
| 2025/08/01 | 1,716 | 1,731.5 | 1,710.5 | 1,731.5 | +13.5 | +0.8% | 845,600 |
| 2025/07/31 | 1,709.5 | 1,718 | 1,701 | 1,718 | +25 | +1.5% | 1,023,100 |
| 2025/07/30 | 1,690 | 1,699 | 1,680 | 1,693 | -1 | -0.1% | 823,700 |
| 2025/07/29 | 1,700 | 1,700.5 | 1,691.5 | 1,694 | -11.5 | -0.7% | 796,700 |
| 2025/07/28 | 1,703.5 | 1,710 | 1,697.5 | 1,705.5 | ±0 | ±0% | 837,500 |
| 2025/07/25 | 1,700 | 1,707.5 | 1,691 | 1,705.5 | -2.5 | -0.1% | 870,400 |
| 2025/07/24 | 1,685 | 1,708 | 1,677 | 1,708 | +19.5 | +1.2% | 943,500 |
| 2025/07/23 | 1,671 | 1,692 | 1,667 | 1,688.5 | +24 | +1.4% | 1,246,400 |
| 2025/07/22 | 1,658.5 | 1,669 | 1,658.5 | 1,664.5 | +6.5 | +0.4% | 541,500 |
| 2025/07/18 | 1,665.5 | 1,666.5 | 1,656.5 | 1,658 | -6 | -0.4% | 460,200 |
| 2025/07/17 | 1,659 | 1,664 | 1,652.5 | 1,664 | +5 | +0.3% | 533,800 |
| 2025/07/16 | 1,665.5 | 1,668.5 | 1,659 | 1,659 | -9.5 | -0.6% | 574,500 |
| 2025/07/15 | 1,674 | 1,674 | 1,665 | 1,668.5 | -4 | -0.2% | 661,500 |
| 2025/07/14 | 1,670 | 1,674 | 1,662 | 1,672.5 | -0.5 | ±0% | 707,000 |
| 2025/07/11 | 1,668.5 | 1,676 | 1,662.5 | 1,673 | +12.5 | +0.8% | 674,400 |
| 2025/07/10 | 1,660.5 | 1,662 | 1,653 | 1,660.5 | +0.5 | ±0% | 714,800 |
1～
50
件表示中 / 3788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 | 187,150円 | -1.1% | -13.8% | 5.34% | 18.74倍 | 0.74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 | 363,900円 | -1.0% | +5.5% | 5.50% | 14.36倍 | 0.87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 |
| ポーラオルＨＤ | 133,000円 | +2.1% | -8.6% | 3.91% | 34.62倍 | 1.80倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
| カネカ | 429,000円 | +1.6% | +15.6% | 3.73% | 8.02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 |
| トクヤマ | 378,300円 | +6.3% | +40.3% | 3.17% | 9.39倍 | 1.04倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
市場注目の銘柄
チャート関連のコラム
