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 |
|---|---|---|---|---|---|---|---|
| 2024/12/20 | 1,865 | 1,865.5 | 1,851.5 | 1,861 | -4 | -0.2% | 640,400 |
| 2024/12/19 | 1,860 | 1,872 | 1,858.5 | 1,865 | -8.5 | -0.5% | 480,200 |
| 2024/12/18 | 1,880 | 1,897.5 | 1,872 | 1,873.5 | -19.5 | -1% | 476,800 |
| 2024/12/17 | 1,868 | 1,909 | 1,865 | 1,893 | +35.5 | +1.9% | 928,500 |
| 2024/12/16 | 1,870 | 1,874.5 | 1,853 | 1,857.5 | -14 | -0.7% | 565,500 |
| 2024/12/13 | 1,839 | 1,877.5 | 1,835.5 | 1,871.5 | +3.5 | +0.2% | 775,300 |
| 2024/12/12 | 1,880 | 1,885 | 1,868 | 1,868 | -4.5 | -0.2% | 665,800 |
| 2024/12/11 | 1,857.5 | 1,879 | 1,853.5 | 1,872.5 | +20.5 | +1.1% | 499,800 |
| 2024/12/10 | 1,860 | 1,860 | 1,847.5 | 1,852 | +5 | +0.3% | 553,900 |
| 2024/12/09 | 1,843.5 | 1,864 | 1,840 | 1,847 | +17 | +0.9% | 557,400 |
| 2024/12/06 | 1,830 | 1,842 | 1,827 | 1,830 | +1 | +0.1% | 397,500 |
| 2024/12/05 | 1,832 | 1,835 | 1,820.5 | 1,829 | +5.5 | +0.3% | 382,700 |
| 2024/12/04 | 1,831.5 | 1,835 | 1,815 | 1,823.5 | -7.5 | -0.4% | 503,500 |
| 2024/12/03 | 1,830 | 1,848.5 | 1,830 | 1,831 | +7 | +0.4% | 401,300 |
| 2024/12/02 | 1,815 | 1,834 | 1,813 | 1,824 | +7.5 | +0.4% | 390,400 |
| 2024/11/29 | 1,830 | 1,830 | 1,813 | 1,816.5 | -17 | -0.9% | 357,900 |
| 2024/11/28 | 1,827.5 | 1,835 | 1,819 | 1,833.5 | -6.5 | -0.4% | 466,300 |
| 2024/11/27 | 1,852 | 1,864.5 | 1,814.5 | 1,840 | -22.5 | -1.2% | 571,900 |
| 2024/11/26 | 1,870 | 1,887 | 1,858 | 1,862.5 | -15.5 | -0.8% | 716,100 |
| 2024/11/25 | 1,900 | 1,900 | 1,871 | 1,878 | -1 | -0.1% | 697,200 |
| 2024/11/22 | 1,858 | 1,882.5 | 1,854 | 1,879 | +29 | +1.6% | 479,600 |
| 2024/11/21 | 1,850 | 1,865.5 | 1,848.5 | 1,850 | -5.5 | -0.3% | 415,200 |
| 2024/11/20 | 1,851 | 1,862 | 1,847 | 1,855.5 | -1 | -0.1% | 460,400 |
| 2024/11/19 | 1,860 | 1,862.5 | 1,847 | 1,856.5 | -6 | -0.3% | 654,200 |
| 2024/11/18 | 1,850 | 1,864.5 | 1,845 | 1,862.5 | +7.5 | +0.4% | 720,800 |
| 2024/11/15 | 1,870 | 1,876 | 1,852 | 1,855 | +0.5 | ±0% | 518,700 |
| 2024/11/14 | 1,876 | 1,881 | 1,852 | 1,854.5 | -21.5 | -1.1% | 565,300 |
| 2024/11/13 | 1,888.5 | 1,898.5 | 1,867.5 | 1,876 | +5 | +0.3% | 620,900 |
| 2024/11/12 | 1,861.5 | 1,880 | 1,861.5 | 1,871 | +1 | +0.1% | 629,200 |
| 2024/11/11 | 1,892 | 1,902.5 | 1,865.5 | 1,870 | -19.5 | -1% | 799,500 |
| 2024/11/08 | 1,906 | 1,943 | 1,863 | 1,889.5 | ±0 | ±0% | 1,814,900 |
| 2024/11/07 | 1,715 | 1,910.5 | 1,708.5 | 1,889.5 | +197 | +11.6% | 2,322,100 |
| 2024/11/06 | 1,703 | 1,722 | 1,682 | 1,692.5 | -10.5 | -0.6% | 466,700 |
| 2024/11/05 | 1,694 | 1,703 | 1,685.5 | 1,703 | +9 | +0.5% | 362,000 |
| 2024/11/01 | 1,705 | 1,709 | 1,686.5 | 1,694 | -26.5 | -1.5% | 323,200 |
| 2024/10/31 | 1,718 | 1,728.5 | 1,702 | 1,720.5 | +14.5 | +0.8% | 524,500 |
| 2024/10/30 | 1,715 | 1,719.5 | 1,702 | 1,706 | ±0 | ±0% | 1,308,100 |
| 2024/10/29 | 1,710 | 1,720 | 1,702 | 1,706 | +6 | +0.4% | 300,400 |
| 2024/10/28 | 1,690 | 1,707 | 1,686.5 | 1,700 | +3 | +0.2% | 281,600 |
| 2024/10/25 | 1,714.5 | 1,714.5 | 1,685.5 | 1,697 | -9 | -0.5% | 408,300 |
| 2024/10/24 | 1,691 | 1,712 | 1,687 | 1,706 | +5.5 | +0.3% | 384,800 |
| 2024/10/23 | 1,705 | 1,723 | 1,700 | 1,700.5 | -15.5 | -0.9% | 288,800 |
| 2024/10/22 | 1,730 | 1,733 | 1,708.5 | 1,716 | -21.5 | -1.2% | 278,100 |
| 2024/10/21 | 1,746.5 | 1,751 | 1,730.5 | 1,737.5 | -8 | -0.5% | 325,700 |
| 2024/10/18 | 1,760 | 1,761.5 | 1,745.5 | 1,745.5 | -9.5 | -0.5% | 382,500 |
| 2024/10/17 | 1,764 | 1,765.5 | 1,750 | 1,755 | -3.5 | -0.2% | 372,900 |
| 2024/10/16 | 1,760 | 1,780 | 1,751 | 1,758.5 | -15.5 | -0.9% | 505,200 |
| 2024/10/15 | 1,815 | 1,820.5 | 1,769 | 1,774 | -29 | -1.6% | 593,900 |
| 2024/10/11 | 1,790 | 1,809 | 1,788 | 1,803 | +5 | +0.3% | 465,800 |
| 2024/10/10 | 1,798 | 1,806.5 | 1,786.5 | 1,798 | +13.5 | +0.8% | 441,900 |
151～
200
件表示中 / 3756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 | 172,800円 | -1.1% | -13.8% | 5.79% | 17.45倍 | 0.68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 |
| カネカ | 444,400円 | +1.6% | +15.6% | 3.60% | 8.41倍 | 0.59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 |
| ＤＩＣ | 302,800円 | +3.6% | +16.1% | 3.30% | 11.95倍 | 0.71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 |
| 大阪ソーダ | 188,400円 | +5.8% | +27.9% | 1.06% | 19.28倍 | 2.05倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| アイカ工 | 370,800円 | +6.6% | +4.6% | 3.67% | 12.55倍 | 1.32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
