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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 6,100 | 6,160 | 6,030 | 6,050 | +20 | +0.3% | 106,500 |
| 2020/02/18 | 6,060 | 6,090 | 6,000 | 6,030 | -130 | -2.1% | 88,000 |
| 2020/02/17 | 6,140 | 6,170 | 6,100 | 6,160 | -40 | -0.6% | 134,000 |
| 2020/02/14 | 6,130 | 6,200 | 6,130 | 6,200 | -10 | -0.2% | 117,900 |
| 2020/02/13 | 6,250 | 6,250 | 6,170 | 6,210 | -10 | -0.2% | 69,500 |
| 2020/02/12 | 6,210 | 6,250 | 6,140 | 6,220 | -10 | -0.2% | 217,100 |
| 2020/02/10 | 6,210 | 6,250 | 6,200 | 6,230 | ±0 | ±0% | 104,800 |
| 2020/02/07 | 6,320 | 6,330 | 6,230 | 6,230 | -60 | -1% | 105,000 |
| 2020/02/06 | 6,160 | 6,330 | 6,160 | 6,290 | +250 | +4.1% | 262,800 |
| 2020/02/05 | 6,090 | 6,140 | 6,030 | 6,040 | -450 | -6.9% | 454,900 |
| 2020/02/04 | 6,360 | 6,490 | 6,340 | 6,490 | +80 | +1.2% | 67,200 |
| 2020/02/03 | 6,350 | 6,450 | 6,330 | 6,410 | -90 | -1.4% | 72,200 |
| 2020/01/31 | 6,500 | 6,630 | 6,500 | 6,500 | +100 | +1.6% | 127,900 |
| 2020/01/30 | 6,460 | 6,490 | 6,360 | 6,400 | -80 | -1.2% | 64,100 |
| 2020/01/29 | 6,380 | 6,480 | 6,380 | 6,480 | +100 | +1.6% | 64,700 |
| 2020/01/28 | 6,400 | 6,420 | 6,360 | 6,380 | -90 | -1.4% | 95,300 |
| 2020/01/27 | 6,540 | 6,560 | 6,470 | 6,470 | -120 | -1.8% | 97,900 |
| 2020/01/24 | 6,620 | 6,650 | 6,570 | 6,590 | +40 | +0.6% | 113,300 |
| 2020/01/23 | 6,610 | 6,620 | 6,550 | 6,550 | -130 | -1.9% | 96,200 |
| 2020/01/22 | 6,650 | 6,700 | 6,640 | 6,680 | +10 | +0.1% | 68,400 |
| 2020/01/21 | 6,750 | 6,760 | 6,650 | 6,670 | -110 | -1.6% | 49,300 |
| 2020/01/20 | 6,750 | 6,810 | 6,750 | 6,780 | +60 | +0.9% | 46,300 |
| 2020/01/17 | 6,600 | 6,740 | 6,600 | 6,720 | +120 | +1.8% | 94,300 |
| 2020/01/16 | 6,660 | 6,660 | 6,600 | 6,600 | -10 | -0.2% | 45,700 |
| 2020/01/15 | 6,620 | 6,660 | 6,590 | 6,610 | +10 | +0.2% | 70,000 |
| 2020/01/14 | 6,550 | 6,610 | 6,530 | 6,600 | +50 | +0.8% | 124,200 |
| 2020/01/10 | 6,580 | 6,610 | 6,530 | 6,550 | -10 | -0.2% | 61,700 |
| 2020/01/09 | 6,500 | 6,570 | 6,490 | 6,560 | +120 | +1.9% | 88,900 |
| 2020/01/08 | 6,540 | 6,540 | 6,380 | 6,440 | -200 | -3% | 117,600 |
| 2020/01/07 | 6,660 | 6,730 | 6,630 | 6,640 | -40 | -0.6% | 95,000 |
| 2020/01/06 | 6,700 | 6,740 | 6,680 | 6,680 | -110 | -1.6% | 104,700 |
| 2019/12/30 | 6,770 | 6,820 | 6,710 | 6,790 | -20 | -0.3% | 105,200 |
| 2019/12/27 | 6,800 | 6,830 | 6,780 | 6,810 | +50 | +0.7% | 54,600 |
| 2019/12/26 | 6,680 | 6,760 | 6,670 | 6,760 | +50 | +0.7% | 51,900 |
| 2019/12/25 | 6,830 | 6,830 | 6,690 | 6,710 | -30 | -0.4% | 61,700 |
| 2019/12/24 | 6,730 | 6,770 | 6,720 | 6,740 | ±0 | ±0% | 70,400 |
| 2019/12/23 | 6,790 | 6,800 | 6,720 | 6,740 | -80 | -1.2% | 63,700 |
| 2019/12/20 | 6,830 | 6,860 | 6,790 | 6,820 | -50 | -0.7% | 73,200 |
| 2019/12/19 | 6,800 | 6,890 | 6,800 | 6,870 | +20 | +0.3% | 78,300 |
| 2019/12/18 | 6,930 | 6,940 | 6,820 | 6,850 | -110 | -1.6% | 125,200 |
| 2019/12/17 | 7,000 | 7,020 | 6,930 | 6,960 | ±0 | ±0% | 173,600 |
| 2019/12/16 | 6,940 | 6,990 | 6,910 | 6,960 | +40 | +0.6% | 141,200 |
| 2019/12/13 | 6,960 | 6,960 | 6,850 | 6,920 | +130 | +1.9% | 138,600 |
| 2019/12/12 | 6,810 | 6,830 | 6,780 | 6,790 | +40 | +0.6% | 93,500 |
| 2019/12/11 | 6,730 | 6,770 | 6,670 | 6,750 | +20 | +0.3% | 73,900 |
| 2019/12/10 | 6,730 | 6,750 | 6,710 | 6,730 | ±0 | ±0% | 64,300 |
| 2019/12/09 | 6,750 | 6,800 | 6,720 | 6,730 | +160 | +2.4% | 153,600 |
| 2019/12/06 | 6,600 | 6,600 | 6,540 | 6,570 | ±0 | ±0% | 84,500 |
| 2019/12/05 | 6,610 | 6,650 | 6,560 | 6,570 | -70 | -1.1% | 90,600 |
| 2019/12/04 | 6,660 | 6,720 | 6,620 | 6,640 | -120 | -1.8% | 104,900 |
1351～
1400
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
