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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 5,500 | 5,570 | 5,480 | 5,540 | +90 | +1.7% | 94,900 |
| 2020/12/11 | 5,390 | 5,460 | 5,370 | 5,450 | +30 | +0.6% | 81,200 |
| 2020/12/10 | 5,450 | 5,460 | 5,400 | 5,420 | -10 | -0.2% | 56,900 |
| 2020/12/09 | 5,370 | 5,440 | 5,360 | 5,430 | +80 | +1.5% | 98,200 |
| 2020/12/08 | 5,340 | 5,410 | 5,310 | 5,350 | -60 | -1.1% | 72,700 |
| 2020/12/07 | 5,520 | 5,520 | 5,390 | 5,410 | -20 | -0.4% | 111,000 |
| 2020/12/04 | 5,440 | 5,470 | 5,390 | 5,430 | -50 | -0.9% | 81,300 |
| 2020/12/03 | 5,340 | 5,520 | 5,340 | 5,480 | +110 | +2% | 141,600 |
| 2020/12/02 | 5,380 | 5,420 | 5,320 | 5,370 | +40 | +0.8% | 156,800 |
| 2020/12/01 | 5,260 | 5,350 | 5,260 | 5,330 | +110 | +2.1% | 118,600 |
| 2020/11/30 | 5,220 | 5,270 | 5,190 | 5,220 | +10 | +0.2% | 216,100 |
| 2020/11/27 | 5,170 | 5,240 | 5,120 | 5,210 | -10 | -0.2% | 247,100 |
| 2020/11/26 | 5,310 | 5,340 | 5,180 | 5,220 | -190 | -3.5% | 273,900 |
| 2020/11/25 | 5,520 | 5,530 | 5,390 | 5,410 | +30 | +0.6% | 154,600 |
| 2020/11/24 | 5,380 | 5,430 | 5,360 | 5,380 | +60 | +1.1% | 138,000 |
| 2020/11/20 | 5,280 | 5,320 | 5,240 | 5,320 | -60 | -1.1% | 166,100 |
| 2020/11/19 | 5,380 | 5,380 | 5,280 | 5,380 | +60 | +1.1% | 138,800 |
| 2020/11/18 | 5,340 | 5,350 | 5,260 | 5,320 | -60 | -1.1% | 174,100 |
| 2020/11/17 | 5,370 | 5,400 | 5,330 | 5,380 | +30 | +0.6% | 165,400 |
| 2020/11/16 | 5,350 | 5,390 | 5,320 | 5,350 | +40 | +0.8% | 84,100 |
| 2020/11/13 | 5,310 | 5,340 | 5,250 | 5,310 | +10 | +0.2% | 113,300 |
| 2020/11/12 | 5,260 | 5,350 | 5,250 | 5,300 | +30 | +0.6% | 115,700 |
| 2020/11/11 | 5,320 | 5,350 | 5,220 | 5,270 | -10 | -0.2% | 184,300 |
| 2020/11/10 | 5,300 | 5,330 | 5,240 | 5,280 | +50 | +1% | 136,000 |
| 2020/11/09 | 5,210 | 5,260 | 5,200 | 5,230 | ±0 | ±0% | 132,300 |
| 2020/11/06 | 5,230 | 5,280 | 5,160 | 5,230 | +50 | +1% | 219,200 |
| 2020/11/05 | 5,140 | 5,200 | 5,090 | 5,180 | -10 | -0.2% | 149,800 |
| 2020/11/04 | 5,260 | 5,280 | 5,190 | 5,190 | -30 | -0.6% | 91,300 |
| 2020/11/02 | 5,140 | 5,260 | 5,130 | 5,220 | +120 | +2.4% | 84,000 |
| 2020/10/30 | 5,290 | 5,290 | 5,080 | 5,100 | -160 | -3% | 127,600 |
| 2020/10/29 | 5,230 | 5,280 | 5,200 | 5,260 | -10 | -0.2% | 105,400 |
| 2020/10/28 | 5,300 | 5,310 | 5,240 | 5,270 | -60 | -1.1% | 121,700 |
| 2020/10/27 | 5,330 | 5,340 | 5,280 | 5,330 | -90 | -1.7% | 152,900 |
| 2020/10/26 | 5,280 | 5,420 | 5,270 | 5,420 | +120 | +2.3% | 120,500 |
| 2020/10/23 | 5,210 | 5,300 | 5,190 | 5,300 | +20 | +0.4% | 192,600 |
| 2020/10/22 | 5,210 | 5,450 | 5,160 | 5,280 | -190 | -3.5% | 344,700 |
| 2020/10/21 | 5,380 | 5,470 | 5,370 | 5,470 | +90 | +1.7% | 118,200 |
| 2020/10/20 | 5,430 | 5,480 | 5,380 | 5,380 | -70 | -1.3% | 79,000 |
| 2020/10/19 | 5,430 | 5,500 | 5,430 | 5,450 | +20 | +0.4% | 92,200 |
| 2020/10/16 | 5,450 | 5,460 | 5,390 | 5,430 | -30 | -0.5% | 124,500 |
| 2020/10/15 | 5,450 | 5,520 | 5,440 | 5,460 | +60 | +1.1% | 98,500 |
| 2020/10/14 | 5,470 | 5,480 | 5,400 | 5,400 | -100 | -1.8% | 88,000 |
| 2020/10/13 | 5,620 | 5,650 | 5,490 | 5,500 | -130 | -2.3% | 155,400 |
| 2020/10/12 | 5,550 | 5,660 | 5,530 | 5,630 | -20 | -0.4% | 182,200 |
| 2020/10/09 | 5,800 | 5,860 | 5,580 | 5,650 | -470 | -7.7% | 410,600 |
| 2020/10/08 | 6,140 | 6,180 | 6,060 | 6,120 | +80 | +1.3% | 135,600 |
| 2020/10/07 | 6,120 | 6,120 | 6,030 | 6,040 | -140 | -2.3% | 102,000 |
| 2020/10/06 | 6,230 | 6,300 | 6,160 | 6,180 | +50 | +0.8% | 182,700 |
| 2020/10/05 | 5,830 | 6,140 | 5,810 | 6,130 | +440 | +7.7% | 271,700 |
| 2020/10/02 | 5,580 | 5,730 | 5,580 | 5,690 | - | - | 154,100 |
1151～
1200
件表示中 / 3770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 | 184,800円 | -1.1% | -13.8% | 5.41% | 18.66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 |
| ＤＩＣ | 349,500円 | -1.0% | +5.5% | 5.72% | 13.79倍 | 0.84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 |
| ポーラオルＨＤ | 129,000円 | +2.1% | -8.6% | 4.03% | 33.58倍 | 1.75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 | 434,200円 | +1.6% | +15.6% | 3.68% | 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% | 12.77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 |
市場注目の銘柄
チャート関連のコラム
