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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 5,480 | 5,590 | 5,470 | 5,540 | +70 | +1.3% | 105,700 |
| 2021/11/09 | 5,650 | 5,650 | 5,450 | 5,470 | -180 | -3.2% | 109,100 |
| 2021/11/08 | 5,880 | 5,880 | 5,620 | 5,650 | -70 | -1.2% | 96,200 |
| 2021/11/05 | 5,740 | 5,770 | 5,680 | 5,720 | -170 | -2.9% | 98,000 |
| 2021/11/04 | 5,840 | 5,900 | 5,820 | 5,890 | +20 | +0.3% | 76,600 |
| 2021/11/02 | 6,030 | 6,030 | 5,850 | 5,870 | -280 | -4.6% | 112,000 |
| 2021/11/01 | 5,990 | 6,160 | 5,970 | 6,150 | +210 | +3.5% | 149,400 |
| 2021/10/29 | 5,830 | 6,100 | 5,780 | 5,940 | +160 | +2.8% | 178,900 |
| 2021/10/28 | 5,800 | 5,810 | 5,720 | 5,780 | -50 | -0.9% | 279,300 |
| 2021/10/27 | 5,840 | 5,880 | 5,830 | 5,830 | -10 | -0.2% | 75,600 |
| 2021/10/26 | 5,780 | 5,840 | 5,740 | 5,840 | +60 | +1% | 71,800 |
| 2021/10/25 | 5,780 | 5,840 | 5,730 | 5,780 | -10 | -0.2% | 59,200 |
| 2021/10/22 | 5,720 | 5,810 | 5,710 | 5,790 | -30 | -0.5% | 61,400 |
| 2021/10/21 | 5,800 | 5,900 | 5,790 | 5,820 | ±0 | ±0% | 54,200 |
| 2021/10/20 | 5,880 | 5,890 | 5,790 | 5,820 | -30 | -0.5% | 56,900 |
| 2021/10/19 | 5,890 | 5,890 | 5,810 | 5,850 | -10 | -0.2% | 48,800 |
| 2021/10/18 | 5,870 | 5,870 | 5,810 | 5,860 | +30 | +0.5% | 56,500 |
| 2021/10/15 | 5,780 | 5,860 | 5,770 | 5,830 | +70 | +1.2% | 66,600 |
| 2021/10/14 | 5,650 | 5,760 | 5,650 | 5,760 | +40 | +0.7% | 41,200 |
| 2021/10/13 | 5,780 | 5,780 | 5,690 | 5,720 | -60 | -1% | 58,700 |
| 2021/10/12 | 5,650 | 5,790 | 5,650 | 5,780 | +100 | +1.8% | 106,100 |
| 2021/10/11 | 5,590 | 5,700 | 5,560 | 5,680 | +150 | +2.7% | 87,100 |
| 2021/10/08 | 5,590 | 5,620 | 5,510 | 5,530 | -50 | -0.9% | 115,200 |
| 2021/10/07 | 5,640 | 5,690 | 5,550 | 5,580 | ±0 | ±0% | 92,300 |
| 2021/10/06 | 5,560 | 5,700 | 5,560 | 5,580 | +90 | +1.6% | 149,100 |
| 2021/10/05 | 5,510 | 5,540 | 5,440 | 5,490 | -30 | -0.5% | 95,000 |
| 2021/10/04 | 5,630 | 5,660 | 5,500 | 5,520 | -110 | -2% | 79,900 |
| 2021/10/01 | 5,760 | 5,760 | 5,620 | 5,630 | -150 | -2.6% | 71,500 |
| 2021/09/30 | 5,740 | 5,810 | 5,720 | 5,780 | +40 | +0.7% | 83,200 |
| 2021/09/29 | 5,780 | 5,780 | 5,690 | 5,740 | -220 | -3.7% | 128,900 |
| 2021/09/28 | 5,970 | 5,990 | 5,880 | 5,960 | +10 | +0.2% | 86,100 |
| 2021/09/27 | 6,020 | 6,030 | 5,940 | 5,950 | -40 | -0.7% | 77,000 |
| 2021/09/24 | 6,070 | 6,070 | 5,980 | 5,990 | +80 | +1.4% | 99,900 |
| 2021/09/22 | 5,920 | 5,930 | 5,860 | 5,910 | -30 | -0.5% | 113,600 |
| 2021/09/21 | 5,920 | 5,970 | 5,880 | 5,940 | -130 | -2.1% | 130,300 |
| 2021/09/17 | 6,080 | 6,110 | 6,040 | 6,070 | -30 | -0.5% | 150,600 |
| 2021/09/16 | 6,070 | 6,130 | 6,050 | 6,100 | +10 | +0.2% | 111,300 |
| 2021/09/15 | 6,150 | 6,160 | 6,060 | 6,090 | -160 | -2.6% | 76,200 |
| 2021/09/14 | 6,250 | 6,290 | 6,210 | 6,250 | +100 | +1.6% | 135,400 |
| 2021/09/13 | 6,120 | 6,170 | 6,080 | 6,150 | +60 | +1% | 85,600 |
| 2021/09/10 | 6,040 | 6,110 | 6,040 | 6,090 | +40 | +0.7% | 118,700 |
| 2021/09/09 | 6,000 | 6,090 | 6,000 | 6,050 | +50 | +0.8% | 111,900 |
| 2021/09/08 | 5,940 | 6,010 | 5,920 | 6,000 | +30 | +0.5% | 186,200 |
| 2021/09/07 | 5,920 | 5,990 | 5,870 | 5,970 | +50 | +0.8% | 115,700 |
| 2021/09/06 | 5,950 | 5,960 | 5,880 | 5,920 | +10 | +0.2% | 55,600 |
| 2021/09/03 | 5,830 | 5,930 | 5,830 | 5,910 | +50 | +0.9% | 103,300 |
| 2021/09/02 | 5,860 | 5,890 | 5,820 | 5,860 | +20 | +0.3% | 56,500 |
| 2021/09/01 | 5,790 | 5,860 | 5,780 | 5,840 | +10 | +0.2% | 87,600 |
| 2021/08/31 | 5,760 | 5,870 | 5,760 | 5,830 | +10 | +0.2% | 43,300 |
| 2021/08/30 | 5,790 | 5,860 | 5,790 | 5,820 | +60 | +1% | 59,400 |
851～
900
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
