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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 5,320 | 5,337 | 5,314 | 5,322 | -12 | -0.2% | 62,800 |
| 2023/11/22 | 5,312 | 5,340 | 5,306 | 5,334 | +22 | +0.4% | 67,300 |
| 2023/11/21 | 5,288 | 5,326 | 5,286 | 5,312 | +7 | +0.1% | 81,800 |
| 2023/11/20 | 5,298 | 5,343 | 5,291 | 5,305 | +33 | +0.6% | 132,400 |
| 2023/11/17 | 5,167 | 5,272 | 5,161 | 5,272 | -33 | -0.6% | 201,000 |
| 2023/11/16 | 5,317 | 5,328 | 5,268 | 5,305 | -19 | -0.4% | 73,200 |
| 2023/11/15 | 5,327 | 5,353 | 5,308 | 5,324 | +15 | +0.3% | 60,500 |
| 2023/11/14 | 5,331 | 5,335 | 5,309 | 5,309 | -9 | -0.2% | 85,000 |
| 2023/11/13 | 5,333 | 5,354 | 5,300 | 5,318 | +5 | +0.1% | 91,200 |
| 2023/11/10 | 5,334 | 5,357 | 5,302 | 5,313 | -34 | -0.6% | 84,700 |
| 2023/11/09 | 5,254 | 5,368 | 5,254 | 5,347 | +102 | +1.9% | 120,800 |
| 2023/11/08 | 5,354 | 5,414 | 5,203 | 5,245 | -409 | -7.2% | 321,000 |
| 2023/11/07 | 5,596 | 5,666 | 5,523 | 5,654 | +22 | +0.4% | 101,600 |
| 2023/11/06 | 5,630 | 5,669 | 5,603 | 5,632 | +53 | +0.9% | 83,500 |
| 2023/11/02 | 5,629 | 5,630 | 5,548 | 5,579 | -22 | -0.4% | 47,400 |
| 2023/11/01 | 5,602 | 5,616 | 5,555 | 5,601 | +16 | +0.3% | 77,300 |
| 2023/10/31 | 5,469 | 5,586 | 5,453 | 5,585 | +145 | +2.7% | 77,300 |
| 2023/10/30 | 5,479 | 5,491 | 5,417 | 5,440 | -68 | -1.2% | 62,000 |
| 2023/10/27 | 5,461 | 5,513 | 5,451 | 5,508 | +96 | +1.8% | 56,400 |
| 2023/10/26 | 5,468 | 5,477 | 5,403 | 5,412 | -34 | -0.6% | 43,200 |
| 2023/10/25 | 5,500 | 5,500 | 5,446 | 5,446 | -3 | -0.1% | 35,600 |
| 2023/10/24 | 5,417 | 5,457 | 5,331 | 5,449 | +37 | +0.7% | 65,500 |
| 2023/10/23 | 5,489 | 5,489 | 5,408 | 5,412 | -33 | -0.6% | 65,700 |
| 2023/10/20 | 5,440 | 5,471 | 5,413 | 5,445 | +19 | +0.4% | 101,400 |
| 2023/10/19 | 5,400 | 5,434 | 5,400 | 5,426 | -16 | -0.3% | 40,400 |
| 2023/10/18 | 5,487 | 5,488 | 5,410 | 5,442 | -11 | -0.2% | 44,600 |
| 2023/10/17 | 5,490 | 5,513 | 5,446 | 5,453 | -5 | -0.1% | 45,900 |
| 2023/10/16 | 5,480 | 5,521 | 5,440 | 5,458 | -26 | -0.5% | 42,500 |
| 2023/10/13 | 5,490 | 5,513 | 5,460 | 5,484 | -65 | -1.2% | 42,500 |
| 2023/10/12 | 5,508 | 5,549 | 5,478 | 5,549 | +65 | +1.2% | 41,800 |
| 2023/10/11 | 5,500 | 5,505 | 5,467 | 5,484 | -16 | -0.3% | 50,500 |
| 2023/10/10 | 5,400 | 5,525 | 5,386 | 5,500 | +141 | +2.6% | 107,000 |
| 2023/10/06 | 5,344 | 5,381 | 5,325 | 5,359 | -31 | -0.6% | 103,800 |
| 2023/10/05 | 5,326 | 5,400 | 5,295 | 5,390 | +139 | +2.6% | 105,900 |
| 2023/10/04 | 5,328 | 5,328 | 5,251 | 5,251 | -77 | -1.4% | 123,000 |
| 2023/10/03 | 5,383 | 5,411 | 5,315 | 5,328 | -78 | -1.4% | 90,200 |
| 2023/10/02 | 5,459 | 5,492 | 5,399 | 5,406 | -24 | -0.4% | 63,700 |
| 2023/09/29 | 5,550 | 5,550 | 5,410 | 5,430 | -53 | -1% | 125,400 |
| 2023/09/28 | 5,476 | 5,528 | 5,470 | 5,483 | -83 | -1.5% | 112,900 |
| 2023/09/27 | 5,512 | 5,582 | 5,481 | 5,566 | +28 | +0.5% | 90,400 |
| 2023/09/26 | 5,547 | 5,562 | 5,515 | 5,538 | +32 | +0.6% | 73,400 |
| 2023/09/25 | 5,561 | 5,561 | 5,490 | 5,506 | -43 | -0.8% | 73,900 |
| 2023/09/22 | 5,550 | 5,583 | 5,515 | 5,549 | -22 | -0.4% | 56,400 |
| 2023/09/21 | 5,598 | 5,611 | 5,555 | 5,571 | -11 | -0.2% | 58,900 |
| 2023/09/20 | 5,670 | 5,676 | 5,570 | 5,582 | -88 | -1.6% | 88,300 |
| 2023/09/19 | 5,683 | 5,691 | 5,597 | 5,670 | +77 | +1.4% | 84,400 |
| 2023/09/15 | 5,628 | 5,649 | 5,587 | 5,593 | -35 | -0.6% | 105,700 |
| 2023/09/14 | 5,529 | 5,642 | 5,529 | 5,628 | +83 | +1.5% | 53,400 |
| 2023/09/13 | 5,583 | 5,593 | 5,539 | 5,545 | -38 | -0.7% | 42,400 |
| 2023/09/12 | 5,560 | 5,612 | 5,556 | 5,583 | +40 | +0.7% | 35,700 |
351～
400
件表示中 / 3692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 | 166,900円 | +5.9% | +46.1% | 6.47% | 15.33倍 | 0.66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 | 128,500円 | +2.1% | -8.6% | 4.05% | 33.45倍 | 1.73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 |
| ＡＤＥＫＡ | 262,700円 | +6.6% | +9.6% | 3.69% | 10.91倍 | 0.93倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| ＤＩＣ | 273,300円 | +3.6% | +16.1% | 3.66% | 10.78倍 | 0.64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 |
| エフピコ | 291,700円 | +4.1% | +6.2% | 2.11% | 17.91倍 | 1.54倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
市場注目の銘柄
チャート関連のコラム
