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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,745 | 1,746 | 1,717 | 1,722.5 | -12 | -0.7% | 640,200 |
| 2025/04/01 | 1,750 | 1,758.5 | 1,730 | 1,734.5 | -7.5 | -0.4% | 834,200 |
| 2025/03/31 | 1,780 | 1,781 | 1,734.5 | 1,742 | -50.5 | -2.8% | 1,285,900 |
| 2025/03/28 | 1,792 | 1,803.5 | 1,784 | 1,792.5 | -56.5 | -3.1% | 1,132,400 |
| 2025/03/27 | 1,836.5 | 1,849 | 1,828 | 1,849 | +6 | +0.3% | 1,040,600 |
| 2025/03/26 | 1,847 | 1,849 | 1,835 | 1,843 | +1.5 | +0.1% | 850,100 |
| 2025/03/25 | 1,842 | 1,843.5 | 1,828 | 1,841.5 | +9 | +0.5% | 824,000 |
| 2025/03/24 | 1,856 | 1,856 | 1,832.5 | 1,832.5 | -16 | -0.9% | 1,073,300 |
| 2025/03/21 | 1,845 | 1,855 | 1,837 | 1,848.5 | +6.5 | +0.4% | 1,051,700 |
| 2025/03/19 | 1,835 | 1,850 | 1,830 | 1,842 | +13 | +0.7% | 917,900 |
| 2025/03/18 | 1,830 | 1,835 | 1,821 | 1,829 | +8.5 | +0.5% | 714,700 |
| 2025/03/17 | 1,824.5 | 1,830 | 1,820.5 | 1,820.5 | +5.5 | +0.3% | 810,700 |
| 2025/03/14 | 1,810 | 1,822 | 1,805 | 1,815 | -4.5 | -0.2% | 910,200 |
| 2025/03/13 | 1,815 | 1,824.5 | 1,811.5 | 1,819.5 | +5 | +0.3% | 952,800 |
| 2025/03/12 | 1,815 | 1,824.5 | 1,811 | 1,814.5 | -1 | -0.1% | 795,900 |
| 2025/03/11 | 1,820 | 1,824 | 1,800 | 1,815.5 | -14.5 | -0.8% | 1,063,800 |
| 2025/03/10 | 1,843 | 1,850 | 1,829 | 1,830 | -15 | -0.8% | 783,800 |
| 2025/03/07 | 1,836 | 1,855.5 | 1,828 | 1,845 | -3.5 | -0.2% | 832,300 |
| 2025/03/06 | 1,848 | 1,859.5 | 1,845 | 1,848.5 | +11 | +0.6% | 540,800 |
| 2025/03/05 | 1,830 | 1,842.5 | 1,824.5 | 1,837.5 | +6.5 | +0.4% | 699,200 |
| 2025/03/04 | 1,830 | 1,841 | 1,819.5 | 1,831 | -3 | -0.2% | 651,800 |
| 2025/03/03 | 1,830 | 1,847 | 1,828 | 1,834 | +14 | +0.8% | 756,300 |
| 2025/02/28 | 1,830 | 1,834.5 | 1,817 | 1,820 | -17.5 | -1% | 777,400 |
| 2025/02/27 | 1,834 | 1,841 | 1,821.5 | 1,837.5 | +16.5 | +0.9% | 611,500 |
| 2025/02/26 | 1,835 | 1,837 | 1,815.5 | 1,821 | -18 | -1% | 605,000 |
| 2025/02/25 | 1,812 | 1,849 | 1,807 | 1,839 | +9.5 | +0.5% | 748,600 |
| 2025/02/21 | 1,810 | 1,839.5 | 1,807 | 1,829.5 | +20.5 | +1.1% | 758,100 |
| 2025/02/20 | 1,860.5 | 1,861.5 | 1,807.5 | 1,809 | -67 | -3.6% | 1,280,100 |
| 2025/02/19 | 1,878 | 1,886.5 | 1,875 | 1,876 | +6 | +0.3% | 402,500 |
| 2025/02/18 | 1,883 | 1,885 | 1,859 | 1,870 | -18 | -1% | 612,600 |
| 2025/02/17 | 1,910 | 1,915.5 | 1,884.5 | 1,888 | -16.5 | -0.9% | 585,100 |
| 2025/02/14 | 1,890 | 1,907.5 | 1,886.5 | 1,904.5 | +14.5 | +0.8% | 632,700 |
| 2025/02/13 | 1,873.5 | 1,893.5 | 1,866 | 1,890 | +25.5 | +1.4% | 501,800 |
| 2025/02/12 | 1,883 | 1,883.5 | 1,862 | 1,864.5 | -15.5 | -0.8% | 644,600 |
| 2025/02/10 | 1,878.5 | 1,895 | 1,871 | 1,880 | ±0 | ±0% | 597,900 |
| 2025/02/07 | 1,857 | 1,881.5 | 1,844.5 | 1,880 | +17 | +0.9% | 788,400 |
| 2025/02/06 | 1,871 | 1,887 | 1,850.5 | 1,863 | +6.5 | +0.4% | 1,057,300 |
| 2025/02/05 | 1,861 | 1,879 | 1,853.5 | 1,856.5 | -0.5 | ±0% | 531,800 |
| 2025/02/04 | 1,868 | 1,877 | 1,856 | 1,857 | +3.5 | +0.2% | 447,600 |
| 2025/02/03 | 1,880 | 1,880 | 1,852.5 | 1,853.5 | -31.5 | -1.7% | 815,700 |
| 2025/01/31 | 1,882 | 1,889 | 1,875.5 | 1,885 | -2.5 | -0.1% | 551,500 |
| 2025/01/30 | 1,880 | 1,891.5 | 1,876 | 1,887.5 | +7.5 | +0.4% | 515,300 |
| 2025/01/29 | 1,878 | 1,883 | 1,875 | 1,880 | +4.5 | +0.2% | 376,500 |
| 2025/01/28 | 1,883 | 1,888 | 1,874.5 | 1,875.5 | -20.5 | -1.1% | 697,700 |
| 2025/01/27 | 1,898 | 1,898.5 | 1,882 | 1,896 | +13.5 | +0.7% | 423,300 |
| 2025/01/24 | 1,880 | 1,895.5 | 1,875 | 1,882.5 | +2.5 | +0.1% | 552,200 |
| 2025/01/23 | 1,878 | 1,883.5 | 1,868 | 1,880 | ±0 | ±0% | 299,200 |
| 2025/01/22 | 1,880 | 1,882.5 | 1,870 | 1,880 | +5.5 | +0.3% | 369,000 |
| 2025/01/21 | 1,880 | 1,880 | 1,866 | 1,874.5 | -0.5 | ±0% | 410,300 |
| 2025/01/20 | 1,876.5 | 1,879.5 | 1,870 | 1,875 | +6.5 | +0.3% | 426,200 |
51～
100
件表示中 / 3721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 | 162,700円 | -1.1% | -13.8% | 6.15% | 16.43倍 | 0.64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 |
| ＤＩＣ | 285,100円 | +3.6% | +16.1% | 3.51% | 11.25倍 | 0.68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 |
| カネカ | 385,600円 | +1.6% | +15.6% | 4.15% | 7.35倍 | 0.52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 | 363,800円 | +6.6% | +4.6% | 3.74% | 12.43倍 | 1.32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 | 223,100円 | +0.7% | +67.6% | 4.93% | 7.88倍 | 0.55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
