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 |
|---|---|---|---|---|---|---|---|
| 2024/07/29 | 1,605 | 1,628 | 1,600.5 | 1,619 | +24.5 | +1.5% | 210,300 |
| 2024/07/26 | 1,607.5 | 1,608.5 | 1,591.5 | 1,594.5 | ±0 | ±0% | 275,600 |
| 2024/07/25 | 1,613.5 | 1,617 | 1,587.5 | 1,594.5 | -10.5 | -0.7% | 488,300 |
| 2024/07/24 | 1,629 | 1,629 | 1,603.5 | 1,605 | -24 | -1.5% | 383,400 |
| 2024/07/23 | 1,618.5 | 1,636.5 | 1,616 | 1,629 | +8 | +0.5% | 214,000 |
| 2024/07/22 | 1,631 | 1,631 | 1,610 | 1,621 | -11 | -0.7% | 278,700 |
| 2024/07/19 | 1,643.5 | 1,645 | 1,623.5 | 1,632 | -9.5 | -0.6% | 245,600 |
| 2024/07/18 | 1,630 | 1,653 | 1,623 | 1,641.5 | -6 | -0.4% | 516,700 |
| 2024/07/17 | 1,650 | 1,650 | 1,638 | 1,647.5 | +1 | +0.1% | 224,000 |
| 2024/07/16 | 1,646 | 1,655.5 | 1,637.5 | 1,646.5 | -2 | -0.1% | 408,500 |
| 2024/07/12 | 1,630 | 1,650.5 | 1,627 | 1,648.5 | +12 | +0.7% | 318,100 |
| 2024/07/11 | 1,648 | 1,651.5 | 1,634 | 1,636.5 | -4.5 | -0.3% | 357,700 |
| 2024/07/10 | 1,630 | 1,642 | 1,617 | 1,641 | +6 | +0.4% | 301,100 |
| 2024/07/09 | 1,623 | 1,642 | 1,623 | 1,635 | +20.5 | +1.3% | 275,200 |
| 2024/07/08 | 1,610.5 | 1,621 | 1,608.5 | 1,614.5 | +3.5 | +0.2% | 208,100 |
| 2024/07/05 | 1,635 | 1,635.5 | 1,605 | 1,611 | -24 | -1.5% | 318,800 |
| 2024/07/04 | 1,637 | 1,647 | 1,629.5 | 1,635 | -7 | -0.4% | 292,200 |
| 2024/07/03 | 1,616.5 | 1,650 | 1,616.5 | 1,642 | +25.5 | +1.6% | 349,000 |
| 2024/07/02 | 1,611.5 | 1,624 | 1,611 | 1,616.5 | -8.5 | -0.5% | 247,800 |
| 2024/07/01 | 1,615 | 1,655 | 1,607 | 1,625 | +18.5 | +1.2% | 512,000 |
| 2024/06/28 | 1,599 | 1,609.5 | 1,590 | 1,606.5 | +11.5 | +0.7% | 279,300 |
| 2024/06/27 | 1,594 | 1,598.5 | 1,590 | 1,595 | +2.5 | +0.2% | 245,400 |
| 2024/06/26 | 1,595 | 1,605.5 | 1,589 | 1,592.5 | -2 | -0.1% | 273,500 |
| 2024/06/25 | 1,590.5 | 1,598.5 | 1,583.5 | 1,594.5 | +11.5 | +0.7% | 282,100 |
| 2024/06/24 | 1,596 | 1,596.5 | 1,570 | 1,583 | -0.5 | ±0% | 415,000 |
| 2024/06/21 | 1,570 | 1,588.5 | 1,565 | 1,583.5 | +17.5 | +1.1% | 718,200 |
| 2024/06/20 | 1,566.5 | 1,568.5 | 1,554 | 1,566 | +9 | +0.6% | 302,700 |
| 2024/06/19 | 1,564.5 | 1,572.5 | 1,556 | 1,557 | +1 | +0.1% | 207,400 |
| 2024/06/18 | 1,534.5 | 1,558 | 1,534.5 | 1,556 | +18.5 | +1.2% | 310,600 |
| 2024/06/17 | 1,541 | 1,543 | 1,516 | 1,537.5 | -10.5 | -0.7% | 248,700 |
| 2024/06/14 | 1,526.5 | 1,548 | 1,520 | 1,548 | +24 | +1.6% | 380,800 |
| 2024/06/13 | 1,573 | 1,573 | 1,522 | 1,524 | -47.5 | -3% | 235,000 |
| 2024/06/12 | 1,556 | 1,582 | 1,552 | 1,571.5 | +22 | +1.4% | 339,700 |
| 2024/06/11 | 1,570 | 1,572 | 1,546.5 | 1,549.5 | -16 | -1% | 234,700 |
| 2024/06/10 | 1,560 | 1,571 | 1,558 | 1,565.5 | +8 | +0.5% | 216,800 |
| 2024/06/07 | 1,550 | 1,564 | 1,545.5 | 1,557.5 | +8 | +0.5% | 207,800 |
| 2024/06/06 | 1,572 | 1,573 | 1,545 | 1,549.5 | -28.5 | -1.8% | 439,800 |
| 2024/06/05 | 1,586.5 | 1,586.5 | 1,562.5 | 1,578 | -21 | -1.3% | 303,400 |
| 2024/06/04 | 1,614.5 | 1,628 | 1,588 | 1,599 | -33 | -2% | 326,900 |
| 2024/06/03 | 1,658 | 1,668 | 1,631 | 1,632 | -24 | -1.4% | 281,300 |
| 2024/05/31 | 1,634.5 | 1,658.5 | 1,630.5 | 1,656 | +38.5 | +2.4% | 753,900 |
| 2024/05/30 | 1,599 | 1,621.5 | 1,590 | 1,617.5 | +11 | +0.7% | 424,000 |
| 2024/05/29 | 1,593 | 1,623 | 1,587.5 | 1,606.5 | +17.5 | +1.1% | 424,800 |
| 2024/05/28 | 1,590 | 1,592 | 1,579.5 | 1,589 | +1.5 | +0.1% | 209,100 |
| 2024/05/27 | 1,595 | 1,596.5 | 1,569.5 | 1,587.5 | -9 | -0.6% | 291,400 |
| 2024/05/24 | 1,582 | 1,607 | 1,580 | 1,596.5 | +4.5 | +0.3% | 352,200 |
| 2024/05/23 | 1,573.5 | 1,592 | 1,553.5 | 1,592 | +21.5 | +1.4% | 279,300 |
| 2024/05/22 | 1,574 | 1,578 | 1,563.5 | 1,570.5 | -12 | -0.8% | 291,900 |
| 2024/05/21 | 1,582 | 1,602.5 | 1,576 | 1,582.5 | +0.5 | ±0% | 344,000 |
| 2024/05/20 | 1,570 | 1,590 | 1,569 | 1,582 | +12.5 | +0.8% | 320,300 |
251～
300
件表示中 / 3757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 | 173,200円 | -1.1% | -13.8% | 5.77% | 17.49倍 | 0.69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 | 447,700円 | +1.6% | +15.6% | 3.57% | 8.48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 | 303,800円 | +3.6% | +16.1% | 3.29% | 11.99倍 | 0.72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 |
| アイカ工 | 375,200円 | +6.6% | +4.6% | 3.62% | 12.69倍 | 1.34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 |
| 大阪ソーダ | 189,300円 | +5.8% | +27.9% | 1.06% | 19.37倍 | 2.06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 |
市場注目の銘柄
チャート関連のコラム
