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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,500 | 1,503 | 1,490 | 1,494 | -7.5 | -0.5% | 220,600 |
| 2024/05/01 | 1,491.5 | 1,503 | 1,487.5 | 1,501.5 | +1 | +0.1% | 204,900 |
| 2024/04/30 | 1,500 | 1,511.5 | 1,485 | 1,500.5 | +9 | +0.6% | 375,600 |
| 2024/04/26 | 1,471 | 1,492.5 | 1,461 | 1,491.5 | +13.5 | +0.9% | 320,800 |
| 2024/04/25 | 1,475 | 1,487.5 | 1,473.5 | 1,478 | +3.5 | +0.2% | 273,500 |
| 2024/04/24 | 1,481 | 1,484 | 1,465 | 1,474.5 | -8 | -0.5% | 236,900 |
| 2024/04/23 | 1,491 | 1,500 | 1,478 | 1,482.5 | -5 | -0.3% | 240,300 |
| 2024/04/22 | 1,480 | 1,494 | 1,477 | 1,487.5 | +17 | +1.2% | 222,400 |
| 2024/04/19 | 1,486.5 | 1,492 | 1,455.5 | 1,470.5 | -17 | -1.1% | 281,000 |
| 2024/04/18 | 1,483 | 1,494.5 | 1,476.5 | 1,487.5 | +14 | +1% | 164,900 |
| 2024/04/17 | 1,508 | 1,508 | 1,472 | 1,473.5 | -27 | -1.8% | 196,200 |
| 2024/04/16 | 1,508 | 1,516.5 | 1,490 | 1,500.5 | -22.5 | -1.5% | 262,100 |
| 2024/04/15 | 1,522.5 | 1,524 | 1,504 | 1,523 | -5 | -0.3% | 235,600 |
| 2024/04/12 | 1,551 | 1,551 | 1,525 | 1,528 | -18 | -1.2% | 325,100 |
| 2024/04/11 | 1,525 | 1,555 | 1,522.5 | 1,546 | +15 | +1% | 381,300 |
| 2024/04/10 | 1,506.5 | 1,534 | 1,503 | 1,531 | +23 | +1.5% | 300,100 |
| 2024/04/09 | 1,495.5 | 1,509 | 1,492.5 | 1,508 | +11 | +0.7% | 304,100 |
| 2024/04/08 | 1,472 | 1,497.5 | 1,466.5 | 1,497 | +29 | +2% | 301,400 |
| 2024/04/05 | 1,451 | 1,468 | 1,450 | 1,468 | +7 | +0.5% | 206,800 |
| 2024/04/04 | 1,467 | 1,468 | 1,455.5 | 1,461 | +7 | +0.5% | 289,100 |
| 2024/04/03 | 1,442 | 1,465.5 | 1,434 | 1,454 | +7 | +0.5% | 293,500 |
| 2024/04/02 | 1,454 | 1,454 | 1,433.5 | 1,447 | -3 | -0.2% | 343,800 |
| 2024/04/01 | 1,470 | 1,474 | 1,443 | 1,450 | -16 | -1.1% | 363,300 |
| 2024/03/29 | 1,475.5 | 1,482.5 | 1,451 | 1,466 | -9.5 | -0.6% | 376,600 |
| 2024/03/28 | 1,500 | 1,509.5 | 1,474.5 | 1,475.5 | -4,565.5 | -75.6% | 342,700 |
| 2024/03/27 | 6,050 | 6,066 | 5,977 | 6,041 | +17 | +0.3% | 123,300 |
| 2024/03/26 | 6,000 | 6,040 | 5,984 | 6,024 | +50 | +0.8% | 99,700 |
| 2024/03/25 | 6,026 | 6,026 | 5,931 | 5,974 | -44 | -0.7% | 115,200 |
| 2024/03/22 | 6,009 | 6,026 | 5,958 | 6,018 | +72 | +1.2% | 99,500 |
| 2024/03/21 | 5,904 | 5,959 | 5,874 | 5,946 | +94 | +1.6% | 99,500 |
| 2024/03/19 | 5,820 | 5,876 | 5,779 | 5,852 | +32 | +0.5% | 77,700 |
| 2024/03/18 | 5,800 | 5,847 | 5,789 | 5,820 | +65 | +1.1% | 78,800 |
| 2024/03/15 | 5,740 | 5,759 | 5,716 | 5,755 | +18 | +0.3% | 85,200 |
| 2024/03/14 | 5,740 | 5,742 | 5,709 | 5,737 | +37 | +0.6% | 69,900 |
| 2024/03/13 | 5,699 | 5,746 | 5,663 | 5,700 | +48 | +0.8% | 76,400 |
| 2024/03/12 | 5,688 | 5,688 | 5,562 | 5,652 | +1 | ±0% | 87,900 |
| 2024/03/11 | 5,776 | 5,806 | 5,592 | 5,651 | -159 | -2.7% | 130,600 |
| 2024/03/08 | 5,671 | 5,821 | 5,671 | 5,810 | +104 | +1.8% | 129,600 |
| 2024/03/07 | 5,680 | 5,715 | 5,659 | 5,706 | +48 | +0.8% | 91,100 |
| 2024/03/06 | 5,597 | 5,676 | 5,590 | 5,658 | +48 | +0.9% | 81,100 |
| 2024/03/05 | 5,612 | 5,625 | 5,556 | 5,610 | -4 | -0.1% | 83,700 |
| 2024/03/04 | 5,670 | 5,670 | 5,597 | 5,614 | -28 | -0.5% | 77,500 |
| 2024/03/01 | 5,629 | 5,661 | 5,594 | 5,642 | +31 | +0.6% | 104,800 |
| 2024/02/29 | 5,630 | 5,650 | 5,591 | 5,611 | -27 | -0.5% | 95,000 |
| 2024/02/28 | 5,646 | 5,670 | 5,628 | 5,638 | -8 | -0.1% | 54,100 |
| 2024/02/27 | 5,677 | 5,695 | 5,645 | 5,646 | -3 | -0.1% | 57,900 |
| 2024/02/26 | 5,650 | 5,701 | 5,649 | 5,649 | +7 | +0.1% | 83,100 |
| 2024/02/22 | 5,705 | 5,705 | 5,639 | 5,642 | -1 | ±0% | 80,400 |
| 2024/02/21 | 5,651 | 5,666 | 5,610 | 5,643 | -26 | -0.5% | 72,000 |
| 2024/02/20 | 5,702 | 5,711 | 5,642 | 5,669 | -33 | -0.6% | 83,500 |
1～
50
件表示中 / 3448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 | 149,400円 | -7.1% | -42.7% | 3.01% | 21.98倍 | 0.61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。電池電解質、化粧品材料も |
| ファンケル | 182,200円 | +7.6% | +50.2% | 1.87% | 25.93倍 | 2.85倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。キリンＨＤと資本業務提携 |
| アイカ工 | 346,000円 | +5.7% | +5.2% | 3.27% | 14.28倍 | 1.37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 |
| トクヤマ | 315,200円 | +2.9% | +17.9% | 3.17% | 9.07倍 | 0.91倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
| 日化薬 | 130,300円 | +1.7% | -45.3% | 3.45% | 52.71倍 | 0.81倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
市場注目の銘柄
チャート関連のコラム
