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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,840 | 1,853 | 1,829.5 | 1,853 | +17 | +0.9% | 922,900 |
| 2025/08/21 | 1,824.5 | 1,845 | 1,820 | 1,836 | +11 | +0.6% | 818,300 |
| 2025/08/20 | 1,805 | 1,828.5 | 1,805 | 1,825 | +21.5 | +1.2% | 878,300 |
| 2025/08/19 | 1,792 | 1,804 | 1,790 | 1,803.5 | +13 | +0.7% | 825,000 |
| 2025/08/18 | 1,785 | 1,796.5 | 1,785 | 1,790.5 | +11.5 | +0.6% | 898,700 |
| 2025/08/15 | 1,770 | 1,780.5 | 1,767 | 1,779 | +15 | +0.9% | 747,700 |
| 2025/08/14 | 1,774 | 1,779 | 1,761.5 | 1,764 | -8.5 | -0.5% | 869,600 |
| 2025/08/13 | 1,768 | 1,784.5 | 1,764 | 1,772.5 | +9.5 | +0.5% | 910,000 |
| 2025/08/12 | 1,760.5 | 1,770 | 1,753.5 | 1,763 | +2.5 | +0.1% | 1,229,000 |
| 2025/08/08 | 1,743 | 1,761.5 | 1,732 | 1,760.5 | +24 | +1.4% | 1,535,700 |
| 2025/08/07 | 1,720.5 | 1,747 | 1,715.5 | 1,736.5 | +4 | +0.2% | 1,523,500 |
| 2025/08/06 | 1,728 | 1,744 | 1,723 | 1,732.5 | +9.5 | +0.6% | 1,015,900 |
| 2025/08/05 | 1,723 | 1,733.5 | 1,713.5 | 1,723 | +1 | +0.1% | 982,300 |
| 2025/08/04 | 1,710.5 | 1,722 | 1,700.5 | 1,722 | -9.5 | -0.5% | 956,900 |
| 2025/08/01 | 1,716 | 1,731.5 | 1,710.5 | 1,731.5 | +13.5 | +0.8% | 845,600 |
| 2025/07/31 | 1,709.5 | 1,718 | 1,701 | 1,718 | +25 | +1.5% | 1,023,100 |
| 2025/07/30 | 1,690 | 1,699 | 1,680 | 1,693 | -1 | -0.1% | 823,700 |
| 2025/07/29 | 1,700 | 1,700.5 | 1,691.5 | 1,694 | -11.5 | -0.7% | 796,700 |
| 2025/07/28 | 1,703.5 | 1,710 | 1,697.5 | 1,705.5 | ±0 | ±0% | 837,500 |
| 2025/07/25 | 1,700 | 1,707.5 | 1,691 | 1,705.5 | -2.5 | -0.1% | 870,400 |
| 2025/07/24 | 1,685 | 1,708 | 1,677 | 1,708 | +19.5 | +1.2% | 943,500 |
| 2025/07/23 | 1,671 | 1,692 | 1,667 | 1,688.5 | +24 | +1.4% | 1,246,400 |
| 2025/07/22 | 1,658.5 | 1,669 | 1,658.5 | 1,664.5 | +6.5 | +0.4% | 541,500 |
| 2025/07/18 | 1,665.5 | 1,666.5 | 1,656.5 | 1,658 | -6 | -0.4% | 460,200 |
| 2025/07/17 | 1,659 | 1,664 | 1,652.5 | 1,664 | +5 | +0.3% | 533,800 |
| 2025/07/16 | 1,665.5 | 1,668.5 | 1,659 | 1,659 | -9.5 | -0.6% | 574,500 |
| 2025/07/15 | 1,674 | 1,674 | 1,665 | 1,668.5 | -4 | -0.2% | 661,500 |
| 2025/07/14 | 1,670 | 1,674 | 1,662 | 1,672.5 | -0.5 | ±0% | 707,000 |
| 2025/07/11 | 1,668.5 | 1,676 | 1,662.5 | 1,673 | +12.5 | +0.8% | 674,400 |
| 2025/07/10 | 1,660.5 | 1,662 | 1,653 | 1,660.5 | +0.5 | ±0% | 714,800 |
| 2025/07/09 | 1,648 | 1,669 | 1,648 | 1,660 | +8.5 | +0.5% | 1,171,300 |
| 2025/07/08 | 1,642.5 | 1,654.5 | 1,641 | 1,651.5 | +7 | +0.4% | 650,200 |
| 2025/07/07 | 1,660 | 1,661.5 | 1,643.5 | 1,644.5 | -20 | -1.2% | 410,700 |
| 2025/07/04 | 1,667 | 1,671 | 1,660 | 1,664.5 | -2.5 | -0.1% | 520,300 |
| 2025/07/03 | 1,650 | 1,677 | 1,644.5 | 1,667 | +23 | +1.4% | 872,900 |
| 2025/07/02 | 1,638 | 1,648 | 1,633 | 1,644 | -1.5 | -0.1% | 593,600 |
| 2025/07/01 | 1,638 | 1,647 | 1,634 | 1,645.5 | +1.5 | +0.1% | 710,000 |
| 2025/06/30 | 1,642 | 1,648.5 | 1,639.5 | 1,644 | +3 | +0.2% | 662,600 |
| 2025/06/27 | 1,634 | 1,641.5 | 1,631 | 1,641 | +4.5 | +0.3% | 595,500 |
| 2025/06/26 | 1,622 | 1,636.5 | 1,620 | 1,636.5 | +13 | +0.8% | 545,800 |
| 2025/06/25 | 1,625 | 1,625 | 1,615.5 | 1,623.5 | +6 | +0.4% | 585,300 |
| 2025/06/24 | 1,626 | 1,629.5 | 1,615 | 1,617.5 | +3 | +0.2% | 509,900 |
| 2025/06/23 | 1,621 | 1,621.5 | 1,606.5 | 1,614.5 | -11.5 | -0.7% | 648,300 |
| 2025/06/20 | 1,632 | 1,635.5 | 1,626 | 1,626 | -7 | -0.4% | 684,800 |
| 2025/06/19 | 1,646 | 1,647 | 1,630 | 1,633 | -21 | -1.3% | 481,700 |
| 2025/06/18 | 1,637.5 | 1,654 | 1,637.5 | 1,654 | +13 | +0.8% | 440,400 |
| 2025/06/17 | 1,639 | 1,642.5 | 1,629.5 | 1,641 | +14 | +0.9% | 625,300 |
| 2025/06/16 | 1,632 | 1,636.5 | 1,627 | 1,627 | -2.5 | -0.2% | 447,800 |
| 2025/06/13 | 1,640 | 1,641.5 | 1,628 | 1,629.5 | -16 | -1% | 510,700 |
| 2025/06/12 | 1,655 | 1,658.5 | 1,639 | 1,645.5 | -2 | -0.1% | 549,500 |
1～
50
件表示中 / 3768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 | 185,300円 | -1.1% | -13.8% | 5.40% | 18.72倍 | 0.73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 |
| ＤＩＣ | 352,600円 | -1.0% | +5.5% | 5.67% | 13.91倍 | 0.84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 |
| ポーラオルＨＤ | 131,500円 | +2.1% | -8.6% | 3.95% | 34.23倍 | 1.78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 |
| カネカ | 436,900円 | +1.6% | +15.6% | 3.66% | 8.19倍 | 0.57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 | 382,000円 | +6.6% | +4.6% | 3.56% | 12.92倍 | 1.36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
