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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 6,510 | 6,510 | 6,340 | 6,340 | -160 | -2.5% | 79,600 |
| 2021/03/30 | 6,540 | 6,560 | 6,440 | 6,500 | -140 | -2.1% | 56,300 |
| 2021/03/29 | 6,740 | 6,740 | 6,540 | 6,640 | +40 | +0.6% | 103,800 |
| 2021/03/26 | 6,680 | 6,690 | 6,570 | 6,600 | +20 | +0.3% | 71,400 |
| 2021/03/25 | 6,520 | 6,660 | 6,460 | 6,580 | +190 | +3% | 96,700 |
| 2021/03/24 | 6,560 | 6,560 | 6,390 | 6,390 | -180 | -2.7% | 54,800 |
| 2021/03/23 | 6,690 | 6,690 | 6,560 | 6,570 | -100 | -1.5% | 54,800 |
| 2021/03/22 | 6,570 | 6,690 | 6,570 | 6,670 | +20 | +0.3% | 69,700 |
| 2021/03/19 | 6,560 | 6,650 | 6,510 | 6,650 | +80 | +1.2% | 116,200 |
| 2021/03/18 | 6,580 | 6,590 | 6,490 | 6,570 | +30 | +0.5% | 80,900 |
| 2021/03/17 | 6,420 | 6,560 | 6,420 | 6,540 | +110 | +1.7% | 67,000 |
| 2021/03/16 | 6,510 | 6,550 | 6,410 | 6,430 | -140 | -2.1% | 60,900 |
| 2021/03/15 | 6,540 | 6,580 | 6,480 | 6,570 | +100 | +1.5% | 83,200 |
| 2021/03/12 | 6,220 | 6,480 | 6,190 | 6,470 | +350 | +5.7% | 206,400 |
| 2021/03/11 | 6,120 | 6,170 | 6,090 | 6,120 | +10 | +0.2% | 87,700 |
| 2021/03/10 | 6,180 | 6,180 | 6,080 | 6,110 | -90 | -1.5% | 76,600 |
| 2021/03/09 | 6,180 | 6,210 | 6,130 | 6,200 | +80 | +1.3% | 76,400 |
| 2021/03/08 | 6,100 | 6,170 | 6,050 | 6,120 | +110 | +1.8% | 118,300 |
| 2021/03/05 | 5,980 | 6,040 | 5,930 | 6,010 | +60 | +1% | 108,900 |
| 2021/03/04 | 5,870 | 5,960 | 5,850 | 5,950 | +20 | +0.3% | 84,600 |
| 2021/03/03 | 5,860 | 5,940 | 5,810 | 5,930 | +110 | +1.9% | 92,100 |
| 2021/03/02 | 5,850 | 5,850 | 5,790 | 5,820 | ±0 | ±0% | 74,700 |
| 2021/03/01 | 5,750 | 5,850 | 5,750 | 5,820 | +160 | +2.8% | 81,100 |
| 2021/02/26 | 5,760 | 5,780 | 5,650 | 5,660 | -150 | -2.6% | 161,600 |
| 2021/02/25 | 5,850 | 5,850 | 5,760 | 5,810 | +60 | +1% | 107,200 |
| 2021/02/24 | 5,790 | 5,830 | 5,740 | 5,750 | -40 | -0.7% | 101,800 |
| 2021/02/22 | 5,840 | 5,860 | 5,760 | 5,790 | +10 | +0.2% | 70,000 |
| 2021/02/19 | 5,750 | 5,800 | 5,710 | 5,780 | -10 | -0.2% | 83,000 |
| 2021/02/18 | 5,880 | 5,930 | 5,780 | 5,790 | -140 | -2.4% | 88,700 |
| 2021/02/17 | 5,940 | 5,970 | 5,890 | 5,930 | -40 | -0.7% | 48,100 |
| 2021/02/16 | 6,050 | 6,050 | 5,940 | 5,970 | +10 | +0.2% | 80,300 |
| 2021/02/15 | 5,910 | 5,970 | 5,880 | 5,960 | +110 | +1.9% | 75,300 |
| 2021/02/12 | 5,870 | 5,870 | 5,800 | 5,850 | ±0 | ±0% | 119,000 |
| 2021/02/10 | 5,940 | 5,990 | 5,850 | 5,850 | -160 | -2.7% | 65,600 |
| 2021/02/09 | 5,950 | 6,010 | 5,950 | 6,010 | +10 | +0.2% | 95,400 |
| 2021/02/08 | 5,980 | 6,030 | 5,940 | 6,000 | +20 | +0.3% | 129,100 |
| 2021/02/05 | 6,020 | 6,020 | 5,930 | 5,980 | -40 | -0.7% | 83,300 |
| 2021/02/04 | 6,090 | 6,110 | 5,980 | 6,020 | -70 | -1.1% | 170,500 |
| 2021/02/03 | 6,020 | 6,120 | 5,990 | 6,090 | +140 | +2.4% | 118,000 |
| 2021/02/02 | 5,920 | 5,990 | 5,860 | 5,950 | +50 | +0.8% | 78,200 |
| 2021/02/01 | 5,860 | 5,970 | 5,830 | 5,900 | +40 | +0.7% | 129,800 |
| 2021/01/29 | 5,830 | 5,970 | 5,800 | 5,860 | +60 | +1% | 145,500 |
| 2021/01/28 | 5,790 | 5,860 | 5,770 | 5,800 | -90 | -1.5% | 504,000 |
| 2021/01/27 | 5,900 | 5,940 | 5,870 | 5,890 | +30 | +0.5% | 110,300 |
| 2021/01/26 | 5,840 | 5,900 | 5,810 | 5,860 | +50 | +0.9% | 137,000 |
| 2021/01/25 | 5,760 | 5,820 | 5,740 | 5,810 | +60 | +1% | 91,500 |
| 2021/01/22 | 5,760 | 5,780 | 5,720 | 5,750 | -90 | -1.5% | 90,400 |
| 2021/01/21 | 5,950 | 6,000 | 5,830 | 5,840 | -90 | -1.5% | 104,300 |
| 2021/01/20 | 5,900 | 5,950 | 5,850 | 5,930 | +70 | +1.2% | 98,500 |
| 2021/01/19 | 5,890 | 5,910 | 5,840 | 5,860 | -30 | -0.5% | 101,800 |
1001～
1050
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
