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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 5,840 | 5,850 | 5,740 | 5,760 | -100 | -1.7% | 78,000 |
| 2021/08/26 | 5,700 | 5,900 | 5,690 | 5,860 | +220 | +3.9% | 155,500 |
| 2021/08/25 | 5,660 | 5,700 | 5,610 | 5,640 | -10 | -0.2% | 80,300 |
| 2021/08/24 | 5,570 | 5,700 | 5,570 | 5,650 | -10 | -0.2% | 83,600 |
| 2021/08/23 | 5,680 | 5,730 | 5,650 | 5,660 | +80 | +1.4% | 81,100 |
| 2021/08/20 | 5,640 | 5,680 | 5,550 | 5,580 | -130 | -2.3% | 130,400 |
| 2021/08/19 | 5,700 | 5,800 | 5,690 | 5,710 | -70 | -1.2% | 59,800 |
| 2021/08/18 | 5,880 | 5,910 | 5,780 | 5,780 | -100 | -1.7% | 78,400 |
| 2021/08/17 | 5,790 | 5,900 | 5,790 | 5,880 | +100 | +1.7% | 79,900 |
| 2021/08/16 | 5,760 | 5,810 | 5,690 | 5,780 | -40 | -0.7% | 85,900 |
| 2021/08/13 | 5,840 | 5,850 | 5,760 | 5,820 | -40 | -0.7% | 107,600 |
| 2021/08/12 | 5,740 | 5,880 | 5,730 | 5,860 | +150 | +2.6% | 111,400 |
| 2021/08/11 | 5,690 | 5,740 | 5,660 | 5,710 | +20 | +0.4% | 107,500 |
| 2021/08/10 | 5,760 | 5,780 | 5,680 | 5,690 | -10 | -0.2% | 105,000 |
| 2021/08/06 | 5,640 | 5,870 | 5,570 | 5,700 | +380 | +7.1% | 342,900 |
| 2021/08/05 | 5,210 | 5,330 | 5,210 | 5,320 | +10 | +0.2% | 50,900 |
| 2021/08/04 | 5,420 | 5,440 | 5,300 | 5,310 | -110 | -2% | 71,100 |
| 2021/08/03 | 5,370 | 5,440 | 5,360 | 5,420 | -10 | -0.2% | 60,600 |
| 2021/08/02 | 5,350 | 5,450 | 5,340 | 5,430 | +180 | +3.4% | 78,500 |
| 2021/07/30 | 5,270 | 5,280 | 5,230 | 5,250 | -50 | -0.9% | 69,500 |
| 2021/07/29 | 5,290 | 5,330 | 5,270 | 5,300 | -10 | -0.2% | 65,100 |
| 2021/07/28 | 5,200 | 5,340 | 5,200 | 5,310 | +10 | +0.2% | 80,000 |
| 2021/07/27 | 5,250 | 5,300 | 5,230 | 5,300 | +40 | +0.8% | 64,000 |
| 2021/07/26 | 5,210 | 5,260 | 5,190 | 5,260 | +100 | +1.9% | 59,900 |
| 2021/07/21 | 5,240 | 5,240 | 5,150 | 5,160 | ±0 | ±0% | 95,400 |
| 2021/07/20 | 5,140 | 5,190 | 5,130 | 5,160 | -70 | -1.3% | 65,900 |
| 2021/07/19 | 5,220 | 5,260 | 5,210 | 5,230 | -40 | -0.8% | 72,300 |
| 2021/07/16 | 5,220 | 5,300 | 5,220 | 5,270 | -30 | -0.6% | 82,700 |
| 2021/07/15 | 5,390 | 5,390 | 5,290 | 5,300 | -40 | -0.7% | 60,600 |
| 2021/07/14 | 5,290 | 5,370 | 5,290 | 5,340 | -40 | -0.7% | 43,200 |
| 2021/07/13 | 5,350 | 5,390 | 5,310 | 5,380 | +100 | +1.9% | 50,000 |
| 2021/07/12 | 5,250 | 5,300 | 5,240 | 5,280 | +90 | +1.7% | 71,200 |
| 2021/07/09 | 5,120 | 5,190 | 5,080 | 5,190 | -30 | -0.6% | 98,400 |
| 2021/07/08 | 5,280 | 5,300 | 5,220 | 5,220 | -90 | -1.7% | 80,100 |
| 2021/07/07 | 5,280 | 5,330 | 5,270 | 5,310 | -40 | -0.7% | 62,800 |
| 2021/07/06 | 5,340 | 5,360 | 5,320 | 5,350 | +10 | +0.2% | 53,100 |
| 2021/07/05 | 5,330 | 5,360 | 5,300 | 5,340 | -30 | -0.6% | 49,600 |
| 2021/07/02 | 5,310 | 5,380 | 5,300 | 5,370 | +80 | +1.5% | 72,000 |
| 2021/07/01 | 5,310 | 5,320 | 5,270 | 5,290 | -50 | -0.9% | 100,100 |
| 2021/06/30 | 5,360 | 5,390 | 5,340 | 5,340 | +30 | +0.6% | 54,400 |
| 2021/06/29 | 5,360 | 5,360 | 5,310 | 5,310 | -130 | -2.4% | 51,800 |
| 2021/06/28 | 5,400 | 5,450 | 5,400 | 5,440 | +80 | +1.5% | 35,600 |
| 2021/06/25 | 5,340 | 5,370 | 5,320 | 5,360 | +20 | +0.4% | 113,300 |
| 2021/06/24 | 5,370 | 5,380 | 5,300 | 5,340 | -60 | -1.1% | 68,300 |
| 2021/06/23 | 5,460 | 5,470 | 5,390 | 5,400 | -60 | -1.1% | 38,100 |
| 2021/06/22 | 5,420 | 5,460 | 5,380 | 5,460 | +180 | +3.4% | 75,500 |
| 2021/06/21 | 5,270 | 5,300 | 5,240 | 5,280 | -90 | -1.7% | 79,500 |
| 2021/06/18 | 5,460 | 5,470 | 5,330 | 5,370 | -60 | -1.1% | 271,600 |
| 2021/06/17 | 5,510 | 5,540 | 5,420 | 5,430 | -100 | -1.8% | 104,500 |
| 2021/06/16 | 5,540 | 5,570 | 5,510 | 5,530 | -30 | -0.5% | 62,800 |
901～
950
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
