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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 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 |
| 2023/09/11 | 5,571 | 5,591 | 5,512 | 5,543 | +8 | +0.1% | 41,600 |
| 2023/09/08 | 5,717 | 5,717 | 5,535 | 5,535 | -142 | -2.5% | 91,600 |
| 2023/09/07 | 5,678 | 5,724 | 5,657 | 5,677 | +51 | +0.9% | 108,000 |
| 2023/09/06 | 5,616 | 5,631 | 5,593 | 5,626 | -24 | -0.4% | 61,300 |
| 2023/09/05 | 5,663 | 5,663 | 5,602 | 5,650 | -11 | -0.2% | 51,200 |
| 2023/09/04 | 5,601 | 5,666 | 5,594 | 5,661 | +80 | +1.4% | 78,500 |
| 2023/09/01 | 5,570 | 5,600 | 5,547 | 5,581 | +34 | +0.6% | 80,100 |
| 2023/08/31 | 5,501 | 5,572 | 5,501 | 5,547 | +35 | +0.6% | 106,200 |
| 2023/08/30 | 5,536 | 5,538 | 5,488 | 5,512 | +55 | +1% | 106,000 |
| 2023/08/29 | 5,444 | 5,469 | 5,407 | 5,457 | +20 | +0.4% | 54,800 |
| 2023/08/28 | 5,353 | 5,450 | 5,353 | 5,437 | +101 | +1.9% | 81,700 |
| 2023/08/25 | 5,336 | 5,351 | 5,311 | 5,336 | -3 | -0.1% | 46,600 |
| 2023/08/24 | 5,355 | 5,355 | 5,318 | 5,339 | -9 | -0.2% | 34,100 |
| 2023/08/23 | 5,297 | 5,360 | 5,291 | 5,348 | +24 | +0.5% | 58,900 |
| 2023/08/22 | 5,270 | 5,324 | 5,255 | 5,324 | +72 | +1.4% | 66,700 |
| 2023/08/21 | 5,235 | 5,286 | 5,226 | 5,252 | +17 | +0.3% | 67,700 |
| 2023/08/18 | 5,267 | 5,267 | 5,211 | 5,235 | -38 | -0.7% | 59,300 |
| 2023/08/17 | 5,363 | 5,363 | 5,225 | 5,273 | -44 | -0.8% | 83,600 |
| 2023/08/16 | 5,344 | 5,361 | 5,300 | 5,317 | -54 | -1% | 82,900 |
| 2023/08/15 | 5,458 | 5,474 | 5,361 | 5,371 | -102 | -1.9% | 92,100 |
| 2023/08/14 | 5,468 | 5,529 | 5,448 | 5,473 | +4 | +0.1% | 65,700 |
| 2023/08/10 | 5,331 | 5,476 | 5,330 | 5,469 | +76 | +1.4% | 191,800 |
| 2023/08/09 | 5,550 | 5,573 | 5,326 | 5,393 | -211 | -3.8% | 282,700 |
| 2023/08/08 | 5,700 | 5,700 | 5,477 | 5,604 | -230 | -3.9% | 290,300 |
| 2023/08/07 | 5,302 | 5,846 | 5,302 | 5,834 | +528 | +10% | 446,200 |
| 2023/08/04 | 5,303 | 5,343 | 5,290 | 5,306 | -29 | -0.5% | 62,200 |
401～
450
件表示中 / 3716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 | 163,500円 | -1.1% | -13.8% | 6.12% | 16.51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 |
| ＡＤＥＫＡ | 267,700円 | +8.3% | +9.3% | 3.88% | 10.31倍 | 0.92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 |
| カネカ | 387,700円 | +1.6% | +15.6% | 4.13% | 7.38倍 | 0.52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 | 366,900円 | +6.6% | +4.6% | 3.71% | 12.53倍 | 1.33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 |
| エフピコ | 279,800円 | +4.1% | +6.2% | 2.20% | 17.18倍 | 1.47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
