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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 6,090 | 6,090 | 6,010 | 6,030 | -50 | -0.8% | 144,000 |
| 2020/05/28 | 6,040 | 6,090 | 6,000 | 6,080 | +90 | +1.5% | 196,400 |
| 2020/05/27 | 5,960 | 5,990 | 5,920 | 5,990 | +50 | +0.8% | 123,400 |
| 2020/05/26 | 5,850 | 5,950 | 5,800 | 5,940 | +160 | +2.8% | 157,200 |
| 2020/05/25 | 5,790 | 5,800 | 5,700 | 5,780 | +40 | +0.7% | 95,200 |
| 2020/05/22 | 5,820 | 5,860 | 5,700 | 5,740 | -140 | -2.4% | 211,300 |
| 2020/05/21 | 5,820 | 5,890 | 5,790 | 5,880 | +160 | +2.8% | 199,600 |
| 2020/05/20 | 5,750 | 5,790 | 5,690 | 5,720 | +210 | +3.8% | 168,500 |
| 2020/05/19 | 5,540 | 5,590 | 5,480 | 5,510 | +80 | +1.5% | 137,300 |
| 2020/05/18 | 5,540 | 5,540 | 5,360 | 5,430 | -30 | -0.5% | 163,400 |
| 2020/05/15 | 5,490 | 5,540 | 5,410 | 5,460 | +40 | +0.7% | 150,500 |
| 2020/05/14 | 5,550 | 5,580 | 5,400 | 5,420 | -110 | -2% | 192,800 |
| 2020/05/13 | 5,170 | 5,570 | 5,170 | 5,530 | +370 | +7.2% | 335,500 |
| 2020/05/12 | 5,170 | 5,170 | 5,020 | 5,160 | +30 | +0.6% | 210,800 |
| 2020/05/11 | 5,190 | 5,300 | 5,070 | 5,130 | -80 | -1.5% | 264,100 |
| 2020/05/08 | 5,170 | 5,260 | 5,140 | 5,210 | +110 | +2.2% | 140,900 |
| 2020/05/07 | 5,080 | 5,130 | 5,050 | 5,100 | +20 | +0.4% | 154,400 |
| 2020/05/01 | 5,090 | 5,170 | 5,040 | 5,080 | -40 | -0.8% | 160,400 |
| 2020/04/30 | 5,200 | 5,200 | 5,120 | 5,120 | +20 | +0.4% | 172,500 |
| 2020/04/28 | 5,150 | 5,150 | 5,050 | 5,100 | -80 | -1.5% | 148,600 |
| 2020/04/27 | 5,130 | 5,180 | 5,090 | 5,180 | +110 | +2.2% | 78,300 |
| 2020/04/24 | 5,140 | 5,160 | 5,030 | 5,070 | -40 | -0.8% | 148,000 |
| 2020/04/23 | 4,960 | 5,130 | 4,950 | 5,110 | +190 | +3.9% | 91,600 |
| 2020/04/22 | 4,930 | 4,935 | 4,835 | 4,920 | -30 | -0.6% | 152,500 |
| 2020/04/21 | 4,950 | 5,030 | 4,925 | 4,950 | -60 | -1.2% | 92,600 |
| 2020/04/20 | 5,030 | 5,080 | 4,995 | 5,010 | -40 | -0.8% | 42,500 |
| 2020/04/17 | 5,080 | 5,170 | 5,020 | 5,050 | +95 | +1.9% | 98,000 |
| 2020/04/16 | 4,945 | 4,980 | 4,885 | 4,955 | -40 | -0.8% | 110,700 |
| 2020/04/15 | 4,920 | 5,040 | 4,860 | 4,995 | +95 | +1.9% | 243,600 |
| 2020/04/14 | 4,825 | 4,900 | 4,705 | 4,900 | +70 | +1.4% | 317,600 |
| 2020/04/13 | 4,970 | 4,970 | 4,815 | 4,830 | -200 | -4% | 88,700 |
| 2020/04/10 | 4,965 | 5,040 | 4,905 | 5,030 | ±0 | ±0% | 118,900 |
| 2020/04/09 | 5,070 | 5,070 | 4,960 | 5,030 | -40 | -0.8% | 94,300 |
| 2020/04/08 | 5,030 | 5,080 | 4,960 | 5,070 | +75 | +1.5% | 106,500 |
| 2020/04/07 | 4,910 | 5,010 | 4,830 | 4,995 | +185 | +3.8% | 94,100 |
| 2020/04/06 | 4,625 | 4,855 | 4,565 | 4,810 | +200 | +4.3% | 77,800 |
| 2020/04/03 | 4,600 | 4,695 | 4,540 | 4,610 | ±0 | ±0% | 67,900 |
| 2020/04/02 | 4,580 | 4,655 | 4,575 | 4,610 | -110 | -2.3% | 69,700 |
| 2020/04/01 | 4,880 | 4,940 | 4,645 | 4,720 | -230 | -4.6% | 157,000 |
| 2020/03/31 | 5,020 | 5,060 | 4,875 | 4,950 | -230 | -4.4% | 160,400 |
| 2020/03/30 | 5,050 | 5,180 | 4,895 | 5,180 | -160 | -3% | 144,600 |
| 2020/03/27 | 5,250 | 5,340 | 5,130 | 5,340 | +320 | +6.4% | 152,500 |
| 2020/03/26 | 5,120 | 5,150 | 4,885 | 5,020 | -180 | -3.5% | 138,800 |
| 2020/03/25 | 5,060 | 5,210 | 4,930 | 5,200 | +425 | +8.9% | 165,200 |
| 2020/03/24 | 4,560 | 4,780 | 4,540 | 4,775 | +255 | +5.6% | 171,900 |
| 2020/03/23 | 4,560 | 4,560 | 4,365 | 4,520 | -75 | -1.6% | 237,100 |
| 2020/03/19 | 4,660 | 4,660 | 4,505 | 4,595 | +75 | +1.7% | 189,400 |
| 2020/03/18 | 4,690 | 4,740 | 4,500 | 4,520 | -100 | -2.2% | 185,300 |
| 2020/03/17 | 4,415 | 4,650 | 4,290 | 4,620 | +140 | +3.1% | 179,900 |
| 2020/03/16 | 4,675 | 4,795 | 4,450 | 4,480 | -180 | -3.9% | 214,700 |
1251～
1300
件表示中 / 3736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 | 164,600円 | -1.1% | -13.8% | 6.08% | 16.63倍 | 0.65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 | 125,600円 | +2.1% | -8.6% | 4.14% | 32.70倍 | 1.69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 |
| ＤＩＣ | 284,500円 | +3.6% | +16.1% | 3.51% | 11.23倍 | 0.67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 | 394,000円 | +1.6% | +15.6% | 4.06% | 7.49倍 | 0.53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 | 362,000円 | +6.6% | +4.6% | 3.76% | 12.32倍 | 1.30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
