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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 5,426 | 5,485 | 5,411 | 5,422 | +6 | +0.1% | 102,000 |
| 2023/06/28 | 5,369 | 5,438 | 5,362 | 5,416 | +77 | +1.4% | 73,600 |
| 2023/06/27 | 5,393 | 5,394 | 5,315 | 5,339 | -1 | ±0% | 52,600 |
| 2023/06/26 | 5,318 | 5,387 | 5,295 | 5,340 | +26 | +0.5% | 66,200 |
| 2023/06/23 | 5,408 | 5,408 | 5,295 | 5,314 | -78 | -1.4% | 83,800 |
| 2023/06/22 | 5,390 | 5,427 | 5,382 | 5,392 | -4 | -0.1% | 71,800 |
| 2023/06/21 | 5,407 | 5,423 | 5,382 | 5,396 | -24 | -0.4% | 63,400 |
| 2023/06/20 | 5,424 | 5,480 | 5,397 | 5,420 | -39 | -0.7% | 74,700 |
| 2023/06/19 | 5,430 | 5,503 | 5,410 | 5,459 | +84 | +1.6% | 144,300 |
| 2023/06/16 | 5,482 | 5,485 | 5,375 | 5,375 | -122 | -2.2% | 329,300 |
| 2023/06/15 | 5,530 | 5,548 | 5,476 | 5,497 | -74 | -1.3% | 153,900 |
| 2023/06/14 | 5,545 | 5,598 | 5,525 | 5,571 | +83 | +1.5% | 95,900 |
| 2023/06/13 | 5,472 | 5,518 | 5,472 | 5,488 | +28 | +0.5% | 126,100 |
| 2023/06/12 | 5,493 | 5,493 | 5,432 | 5,460 | +4 | +0.1% | 56,300 |
| 2023/06/09 | 5,389 | 5,461 | 5,389 | 5,456 | +70 | +1.3% | 108,600 |
| 2023/06/08 | 5,420 | 5,449 | 5,355 | 5,386 | +3 | +0.1% | 100,600 |
| 2023/06/07 | 5,400 | 5,447 | 5,381 | 5,383 | +33 | +0.6% | 161,800 |
| 2023/06/06 | 5,328 | 5,352 | 5,276 | 5,350 | +5 | +0.1% | 132,300 |
| 2023/06/05 | 5,400 | 5,419 | 5,339 | 5,345 | +5 | +0.1% | 132,100 |
| 2023/06/02 | 5,210 | 5,340 | 5,210 | 5,340 | +150 | +2.9% | 139,200 |
| 2023/06/01 | 5,150 | 5,250 | 5,150 | 5,190 | +40 | +0.8% | 154,300 |
| 2023/05/31 | 5,180 | 5,200 | 5,140 | 5,150 | -70 | -1.3% | 215,300 |
| 2023/05/30 | 5,200 | 5,240 | 5,180 | 5,220 | ±0 | ±0% | 73,400 |
| 2023/05/29 | 5,250 | 5,250 | 5,200 | 5,220 | +10 | +0.2% | 65,400 |
| 2023/05/26 | 5,260 | 5,300 | 5,200 | 5,210 | -50 | -1% | 104,700 |
| 2023/05/25 | 5,270 | 5,290 | 5,230 | 5,260 | -10 | -0.2% | 67,400 |
| 2023/05/24 | 5,290 | 5,320 | 5,240 | 5,270 | +10 | +0.2% | 57,300 |
| 2023/05/23 | 5,270 | 5,300 | 5,220 | 5,260 | ±0 | ±0% | 73,100 |
| 2023/05/22 | 5,290 | 5,310 | 5,220 | 5,260 | -10 | -0.2% | 66,200 |
| 2023/05/19 | 5,340 | 5,360 | 5,250 | 5,270 | -20 | -0.4% | 64,100 |
| 2023/05/18 | 5,300 | 5,310 | 5,270 | 5,290 | ±0 | ±0% | 42,600 |
| 2023/05/17 | 5,250 | 5,300 | 5,210 | 5,290 | +50 | +1% | 87,000 |
| 2023/05/16 | 5,270 | 5,270 | 5,180 | 5,240 | ±0 | ±0% | 103,800 |
| 2023/05/15 | 5,180 | 5,270 | 5,170 | 5,240 | +20 | +0.4% | 133,800 |
| 2023/05/12 | 5,370 | 5,400 | 5,180 | 5,220 | -170 | -3.2% | 209,500 |
| 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 |
451～
500
件表示中 / 3692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 | 166,900円 | +5.9% | +46.1% | 6.47% | 15.33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 |
| ポーラオルＨＤ | 128,500円 | +2.1% | -8.6% | 4.05% | 33.45倍 | 1.73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 |
| ＡＤＥＫＡ | 262,700円 | +6.6% | +9.6% | 3.69% | 10.91倍 | 0.93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 | 291,700円 | +4.1% | +6.2% | 2.11% | 17.91倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
