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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,800 | 5,800 | 5,550 | 5,600 | -150 | -2.6% | 95,600 |
| 2020/09/29 | 5,750 | 5,800 | 5,700 | 5,750 | -120 | -2% | 65,500 |
| 2020/09/28 | 5,750 | 5,880 | 5,750 | 5,870 | +130 | +2.3% | 114,600 |
| 2020/09/25 | 5,820 | 5,820 | 5,720 | 5,740 | ±0 | ±0% | 67,800 |
| 2020/09/24 | 5,730 | 5,770 | 5,710 | 5,740 | -40 | -0.7% | 65,600 |
| 2020/09/23 | 5,710 | 5,800 | 5,670 | 5,780 | -30 | -0.5% | 88,500 |
| 2020/09/18 | 5,830 | 5,870 | 5,790 | 5,810 | +20 | +0.3% | 97,000 |
| 2020/09/17 | 5,850 | 5,870 | 5,750 | 5,790 | -60 | -1% | 66,000 |
| 2020/09/16 | 5,840 | 5,860 | 5,820 | 5,850 | ±0 | ±0% | 51,800 |
| 2020/09/15 | 5,920 | 5,930 | 5,810 | 5,850 | -140 | -2.3% | 52,300 |
| 2020/09/14 | 5,950 | 6,000 | 5,930 | 5,990 | +130 | +2.2% | 71,500 |
| 2020/09/11 | 5,850 | 5,920 | 5,800 | 5,860 | +70 | +1.2% | 124,300 |
| 2020/09/10 | 5,640 | 5,790 | 5,630 | 5,790 | +140 | +2.5% | 57,400 |
| 2020/09/09 | 5,610 | 5,660 | 5,560 | 5,650 | -90 | -1.6% | 83,500 |
| 2020/09/08 | 5,690 | 5,750 | 5,680 | 5,740 | +100 | +1.8% | 62,400 |
| 2020/09/07 | 5,670 | 5,700 | 5,640 | 5,640 | -20 | -0.4% | 50,500 |
| 2020/09/04 | 5,590 | 5,660 | 5,580 | 5,660 | ±0 | ±0% | 56,900 |
| 2020/09/03 | 5,610 | 5,670 | 5,590 | 5,660 | +70 | +1.3% | 54,900 |
| 2020/09/02 | 5,590 | 5,600 | 5,520 | 5,590 | +30 | +0.5% | 46,100 |
| 2020/09/01 | 5,560 | 5,590 | 5,550 | 5,560 | -20 | -0.4% | 36,900 |
| 2020/08/31 | 5,620 | 5,680 | 5,580 | 5,580 | +60 | +1.1% | 55,800 |
| 2020/08/28 | 5,630 | 5,680 | 5,500 | 5,520 | -60 | -1.1% | 61,000 |
| 2020/08/27 | 5,610 | 5,620 | 5,570 | 5,580 | -70 | -1.2% | 24,900 |
| 2020/08/26 | 5,650 | 5,670 | 5,610 | 5,650 | +50 | +0.9% | 62,000 |
| 2020/08/25 | 5,580 | 5,640 | 5,560 | 5,600 | +120 | +2.2% | 63,800 |
| 2020/08/24 | 5,480 | 5,510 | 5,450 | 5,480 | -20 | -0.4% | 45,300 |
| 2020/08/21 | 5,460 | 5,510 | 5,460 | 5,500 | +80 | +1.5% | 29,500 |
| 2020/08/20 | 5,430 | 5,490 | 5,420 | 5,420 | -100 | -1.8% | 63,100 |
| 2020/08/19 | 5,440 | 5,520 | 5,410 | 5,520 | +90 | +1.7% | 49,600 |
| 2020/08/18 | 5,480 | 5,490 | 5,420 | 5,430 | -50 | -0.9% | 42,600 |
| 2020/08/17 | 5,540 | 5,580 | 5,480 | 5,480 | -120 | -2.1% | 33,300 |
| 2020/08/14 | 5,680 | 5,680 | 5,590 | 5,600 | -40 | -0.7% | 48,800 |
| 2020/08/13 | 5,680 | 5,680 | 5,600 | 5,640 | -10 | -0.2% | 61,800 |
| 2020/08/12 | 5,550 | 5,670 | 5,550 | 5,650 | +130 | +2.4% | 105,400 |
| 2020/08/11 | 5,460 | 5,550 | 5,460 | 5,520 | +160 | +3% | 81,300 |
| 2020/08/07 | 5,340 | 5,420 | 5,320 | 5,360 | ±0 | ±0% | 99,800 |
| 2020/08/06 | 5,290 | 5,440 | 5,280 | 5,360 | +140 | +2.7% | 134,300 |
| 2020/08/05 | 5,180 | 5,260 | 5,090 | 5,220 | -260 | -4.7% | 238,900 |
| 2020/08/04 | 5,330 | 5,510 | 5,330 | 5,480 | +160 | +3% | 168,400 |
| 2020/08/03 | 5,240 | 5,370 | 5,240 | 5,320 | +80 | +1.5% | 111,600 |
| 2020/07/31 | 5,350 | 5,360 | 5,200 | 5,240 | -180 | -3.3% | 101,500 |
| 2020/07/30 | 5,410 | 5,470 | 5,400 | 5,420 | -40 | -0.7% | 74,700 |
| 2020/07/29 | 5,480 | 5,500 | 5,430 | 5,460 | -90 | -1.6% | 157,100 |
| 2020/07/28 | 5,560 | 5,600 | 5,490 | 5,550 | -30 | -0.5% | 102,500 |
| 2020/07/27 | 5,500 | 5,610 | 5,480 | 5,580 | ±0 | ±0% | 83,600 |
| 2020/07/22 | 5,640 | 5,680 | 5,570 | 5,580 | +40 | +0.7% | 134,100 |
| 2020/07/21 | 5,530 | 5,610 | 5,520 | 5,540 | -60 | -1.1% | 98,000 |
| 2020/07/20 | 5,530 | 5,610 | 5,500 | 5,600 | +70 | +1.3% | 66,100 |
| 2020/07/17 | 5,620 | 5,620 | 5,500 | 5,530 | -70 | -1.3% | 67,500 |
1201～
1250
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
