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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 5,280 | 5,300 | 5,220 | 5,250 | -100 | -1.9% | 68,800 |
| 2021/12/17 | 5,390 | 5,430 | 5,340 | 5,350 | -20 | -0.4% | 86,600 |
| 2021/12/16 | 5,370 | 5,380 | 5,330 | 5,370 | +80 | +1.5% | 61,000 |
| 2021/12/15 | 5,280 | 5,330 | 5,280 | 5,290 | +10 | +0.2% | 32,400 |
| 2021/12/14 | 5,260 | 5,310 | 5,250 | 5,280 | +10 | +0.2% | 43,300 |
| 2021/12/13 | 5,280 | 5,310 | 5,250 | 5,270 | +10 | +0.2% | 53,800 |
| 2021/12/10 | 5,280 | 5,300 | 5,240 | 5,260 | +30 | +0.6% | 76,500 |
| 2021/12/09 | 5,300 | 5,300 | 5,210 | 5,230 | -80 | -1.5% | 64,600 |
| 2021/12/08 | 5,440 | 5,440 | 5,300 | 5,310 | -30 | -0.6% | 65,000 |
| 2021/12/07 | 5,270 | 5,360 | 5,230 | 5,340 | +80 | +1.5% | 112,900 |
| 2021/12/06 | 5,200 | 5,280 | 5,200 | 5,260 | +40 | +0.8% | 66,500 |
| 2021/12/03 | 5,170 | 5,240 | 5,140 | 5,220 | +80 | +1.6% | 69,300 |
| 2021/12/02 | 5,120 | 5,180 | 5,120 | 5,140 | -10 | -0.2% | 72,400 |
| 2021/12/01 | 5,070 | 5,160 | 5,070 | 5,150 | +80 | +1.6% | 54,200 |
| 2021/11/30 | 5,200 | 5,250 | 5,070 | 5,070 | -70 | -1.4% | 127,600 |
| 2021/11/29 | 5,200 | 5,220 | 5,120 | 5,140 | -130 | -2.5% | 66,200 |
| 2021/11/26 | 5,340 | 5,340 | 5,240 | 5,270 | -120 | -2.2% | 64,700 |
| 2021/11/25 | 5,430 | 5,430 | 5,370 | 5,390 | +10 | +0.2% | 38,900 |
| 2021/11/24 | 5,510 | 5,520 | 5,380 | 5,380 | -110 | -2% | 53,500 |
| 2021/11/22 | 5,440 | 5,490 | 5,400 | 5,490 | -50 | -0.9% | 61,700 |
| 2021/11/19 | 5,500 | 5,540 | 5,460 | 5,540 | +40 | +0.7% | 72,900 |
| 2021/11/18 | 5,440 | 5,550 | 5,400 | 5,500 | +110 | +2% | 79,800 |
| 2021/11/17 | 5,440 | 5,450 | 5,380 | 5,390 | -80 | -1.5% | 62,700 |
| 2021/11/16 | 5,500 | 5,530 | 5,470 | 5,470 | -50 | -0.9% | 59,900 |
| 2021/11/15 | 5,590 | 5,590 | 5,510 | 5,520 | -20 | -0.4% | 44,800 |
| 2021/11/12 | 5,490 | 5,570 | 5,490 | 5,540 | +50 | +0.9% | 52,500 |
| 2021/11/11 | 5,540 | 5,570 | 5,480 | 5,490 | -50 | -0.9% | 58,100 |
| 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 |
901～
950
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 | 130,000円 | +2.1% | -8.6% | 4.00% | 33.83倍 | 1.76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 | 434,100円 | +1.6% | +15.6% | 3.69% | 8.14倍 | 0.57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 | 377,700円 | +6.6% | +4.6% | 3.60% | 12.78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 | 237,500円 | +0.7% | +67.6% | 4.63% | 8.39倍 | 0.58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
