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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 5,330 | 5,330 | 5,180 | 5,190 | -150 | -2.8% | 74,500 |
| 2022/08/01 | 5,240 | 5,350 | 5,230 | 5,340 | +150 | +2.9% | 98,400 |
| 2022/07/29 | 5,220 | 5,240 | 5,190 | 5,190 | -40 | -0.8% | 56,500 |
| 2022/07/28 | 5,300 | 5,300 | 5,210 | 5,230 | -30 | -0.6% | 60,800 |
| 2022/07/27 | 5,280 | 5,280 | 5,240 | 5,260 | -60 | -1.1% | 47,900 |
| 2022/07/26 | 5,370 | 5,390 | 5,300 | 5,320 | -90 | -1.7% | 84,100 |
| 2022/07/25 | 5,400 | 5,430 | 5,360 | 5,410 | +70 | +1.3% | 97,300 |
| 2022/07/22 | 5,380 | 5,380 | 5,330 | 5,340 | -20 | -0.4% | 54,100 |
| 2022/07/21 | 5,340 | 5,400 | 5,330 | 5,360 | -80 | -1.5% | 65,400 |
| 2022/07/20 | 5,330 | 5,450 | 5,310 | 5,440 | +200 | +3.8% | 120,400 |
| 2022/07/19 | 5,320 | 5,320 | 5,220 | 5,240 | -50 | -0.9% | 87,700 |
| 2022/07/15 | 5,270 | 5,330 | 5,250 | 5,290 | +10 | +0.2% | 160,400 |
| 2022/07/14 | 5,260 | 5,300 | 5,230 | 5,280 | +10 | +0.2% | 82,800 |
| 2022/07/13 | 5,320 | 5,360 | 5,270 | 5,270 | +50 | +1% | 130,500 |
| 2022/07/12 | 5,310 | 5,320 | 5,210 | 5,220 | -90 | -1.7% | 80,100 |
| 2022/07/11 | 5,280 | 5,340 | 5,270 | 5,310 | +90 | +1.7% | 79,400 |
| 2022/07/08 | 5,270 | 5,320 | 5,220 | 5,220 | -50 | -0.9% | 146,500 |
| 2022/07/07 | 5,270 | 5,310 | 5,220 | 5,270 | +70 | +1.3% | 109,300 |
| 2022/07/06 | 5,160 | 5,280 | 5,110 | 5,200 | -20 | -0.4% | 154,200 |
| 2022/07/05 | 5,270 | 5,290 | 5,210 | 5,220 | -70 | -1.3% | 79,000 |
| 2022/07/04 | 5,260 | 5,290 | 5,240 | 5,290 | +40 | +0.8% | 51,600 |
| 2022/07/01 | 5,240 | 5,300 | 5,230 | 5,250 | ±0 | ±0% | 55,000 |
| 2022/06/30 | 5,340 | 5,340 | 5,210 | 5,250 | -120 | -2.2% | 94,500 |
| 2022/06/29 | 5,340 | 5,420 | 5,320 | 5,370 | +30 | +0.6% | 188,800 |
| 2022/06/28 | 5,310 | 5,380 | 5,280 | 5,340 | +50 | +0.9% | 67,100 |
| 2022/06/27 | 5,320 | 5,320 | 5,240 | 5,290 | +40 | +0.8% | 51,000 |
| 2022/06/24 | 5,200 | 5,250 | 5,150 | 5,250 | +50 | +1% | 90,500 |
| 2022/06/23 | 5,280 | 5,300 | 5,180 | 5,200 | -80 | -1.5% | 92,600 |
| 2022/06/22 | 5,380 | 5,380 | 5,250 | 5,280 | -10 | -0.2% | 63,300 |
| 2022/06/21 | 5,270 | 5,320 | 5,250 | 5,290 | +110 | +2.1% | 50,000 |
| 2022/06/20 | 5,290 | 5,300 | 5,130 | 5,180 | -80 | -1.5% | 82,300 |
| 2022/06/17 | 5,290 | 5,330 | 5,240 | 5,260 | -160 | -3% | 125,600 |
| 2022/06/16 | 5,340 | 5,470 | 5,340 | 5,420 | +90 | +1.7% | 55,700 |
| 2022/06/15 | 5,370 | 5,410 | 5,320 | 5,330 | -40 | -0.7% | 45,900 |
| 2022/06/14 | 5,340 | 5,430 | 5,340 | 5,370 | -60 | -1.1% | 84,800 |
| 2022/06/13 | 5,450 | 5,490 | 5,390 | 5,430 | -120 | -2.2% | 49,700 |
| 2022/06/10 | 5,560 | 5,590 | 5,530 | 5,550 | -70 | -1.2% | 66,500 |
| 2022/06/09 | 5,630 | 5,660 | 5,600 | 5,620 | -20 | -0.4% | 50,400 |
| 2022/06/08 | 5,610 | 5,700 | 5,610 | 5,640 | +130 | +2.4% | 111,400 |
| 2022/06/07 | 5,460 | 5,570 | 5,430 | 5,510 | +60 | +1.1% | 127,700 |
| 2022/06/06 | 5,350 | 5,460 | 5,320 | 5,450 | +150 | +2.8% | 72,800 |
| 2022/06/03 | 5,420 | 5,420 | 5,270 | 5,300 | -60 | -1.1% | 70,200 |
| 2022/06/02 | 5,400 | 5,440 | 5,360 | 5,360 | -40 | -0.7% | 46,300 |
| 2022/06/01 | 5,310 | 5,420 | 5,310 | 5,400 | +120 | +2.3% | 72,600 |
| 2022/05/31 | 5,230 | 5,310 | 5,180 | 5,280 | +50 | +1% | 143,300 |
| 2022/05/30 | 5,090 | 5,230 | 5,070 | 5,230 | +180 | +3.6% | 230,800 |
| 2022/05/27 | 5,070 | 5,080 | 5,030 | 5,050 | +20 | +0.4% | 49,700 |
| 2022/05/26 | 5,050 | 5,090 | 5,030 | 5,030 | -20 | -0.4% | 62,000 |
| 2022/05/25 | 5,090 | 5,100 | 5,030 | 5,050 | ±0 | ±0% | 64,200 |
| 2022/05/24 | 5,090 | 5,100 | 5,040 | 5,050 | -40 | -0.8% | 66,900 |
751～
800
件表示中 / 3769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 | 184,400円 | -1.1% | -13.8% | 5.42% | 18.63倍 | 0.73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 | 130,400円 | +2.1% | -8.6% | 3.99% | 33.94倍 | 1.77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 | 439,500円 | +1.6% | +15.6% | 3.64% | 8.24倍 | 0.58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 | 378,100円 | +6.6% | +4.6% | 3.60% | 12.79倍 | 1.35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 | 239,500円 | +0.7% | +67.6% | 4.59% | 8.46倍 | 0.59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
