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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,858 | 1,882.5 | 1,854 | 1,879 | +29 | +1.6% | 479,600 |
| 2024/11/21 | 1,850 | 1,865.5 | 1,848.5 | 1,850 | -5.5 | -0.3% | 415,200 |
| 2024/11/20 | 1,851 | 1,862 | 1,847 | 1,855.5 | -1 | -0.1% | 460,400 |
| 2024/11/19 | 1,860 | 1,862.5 | 1,847 | 1,856.5 | -6 | -0.3% | 654,200 |
| 2024/11/18 | 1,850 | 1,864.5 | 1,845 | 1,862.5 | +7.5 | +0.4% | 720,800 |
| 2024/11/15 | 1,870 | 1,876 | 1,852 | 1,855 | +0.5 | ±0% | 518,700 |
| 2024/11/14 | 1,876 | 1,881 | 1,852 | 1,854.5 | -21.5 | -1.1% | 565,300 |
| 2024/11/13 | 1,888.5 | 1,898.5 | 1,867.5 | 1,876 | +5 | +0.3% | 620,900 |
| 2024/11/12 | 1,861.5 | 1,880 | 1,861.5 | 1,871 | +1 | +0.1% | 629,200 |
| 2024/11/11 | 1,892 | 1,902.5 | 1,865.5 | 1,870 | -19.5 | -1% | 799,500 |
| 2024/11/08 | 1,906 | 1,943 | 1,863 | 1,889.5 | ±0 | ±0% | 1,814,900 |
| 2024/11/07 | 1,715 | 1,910.5 | 1,708.5 | 1,889.5 | +197 | +11.6% | 2,322,100 |
| 2024/11/06 | 1,703 | 1,722 | 1,682 | 1,692.5 | -10.5 | -0.6% | 466,700 |
| 2024/11/05 | 1,694 | 1,703 | 1,685.5 | 1,703 | +9 | +0.5% | 362,000 |
| 2024/11/01 | 1,705 | 1,709 | 1,686.5 | 1,694 | -26.5 | -1.5% | 323,200 |
| 2024/10/31 | 1,718 | 1,728.5 | 1,702 | 1,720.5 | +14.5 | +0.8% | 524,500 |
| 2024/10/30 | 1,715 | 1,719.5 | 1,702 | 1,706 | ±0 | ±0% | 1,308,100 |
| 2024/10/29 | 1,710 | 1,720 | 1,702 | 1,706 | +6 | +0.4% | 300,400 |
| 2024/10/28 | 1,690 | 1,707 | 1,686.5 | 1,700 | +3 | +0.2% | 281,600 |
| 2024/10/25 | 1,714.5 | 1,714.5 | 1,685.5 | 1,697 | -9 | -0.5% | 408,300 |
| 2024/10/24 | 1,691 | 1,712 | 1,687 | 1,706 | +5.5 | +0.3% | 384,800 |
| 2024/10/23 | 1,705 | 1,723 | 1,700 | 1,700.5 | -15.5 | -0.9% | 288,800 |
| 2024/10/22 | 1,730 | 1,733 | 1,708.5 | 1,716 | -21.5 | -1.2% | 278,100 |
| 2024/10/21 | 1,746.5 | 1,751 | 1,730.5 | 1,737.5 | -8 | -0.5% | 325,700 |
| 2024/10/18 | 1,760 | 1,761.5 | 1,745.5 | 1,745.5 | -9.5 | -0.5% | 382,500 |
| 2024/10/17 | 1,764 | 1,765.5 | 1,750 | 1,755 | -3.5 | -0.2% | 372,900 |
| 2024/10/16 | 1,760 | 1,780 | 1,751 | 1,758.5 | -15.5 | -0.9% | 505,200 |
| 2024/10/15 | 1,815 | 1,820.5 | 1,769 | 1,774 | -29 | -1.6% | 593,900 |
| 2024/10/11 | 1,790 | 1,809 | 1,788 | 1,803 | +5 | +0.3% | 465,800 |
| 2024/10/10 | 1,798 | 1,806.5 | 1,786.5 | 1,798 | +13.5 | +0.8% | 441,900 |
| 2024/10/09 | 1,800 | 1,807 | 1,768.5 | 1,784.5 | -6 | -0.3% | 415,200 |
| 2024/10/08 | 1,785.5 | 1,802.5 | 1,777.5 | 1,790.5 | -4 | -0.2% | 516,600 |
| 2024/10/07 | 1,800 | 1,808 | 1,791 | 1,794.5 | +1.5 | +0.1% | 537,400 |
| 2024/10/04 | 1,773 | 1,798 | 1,773 | 1,793 | +17.5 | +1% | 445,000 |
| 2024/10/03 | 1,782.5 | 1,790.5 | 1,758 | 1,775.5 | +15 | +0.9% | 501,900 |
| 2024/10/02 | 1,758.5 | 1,764.5 | 1,752.5 | 1,760.5 | +3 | +0.2% | 416,600 |
| 2024/10/01 | 1,739.5 | 1,765 | 1,732 | 1,757.5 | +23.5 | +1.4% | 469,200 |
| 2024/09/30 | 1,700 | 1,744 | 1,694 | 1,734 | -19.5 | -1.1% | 458,500 |
| 2024/09/27 | 1,749.5 | 1,755.5 | 1,730 | 1,753.5 | -28.5 | -1.6% | 579,600 |
| 2024/09/26 | 1,749.5 | 1,784.5 | 1,746 | 1,782 | +41 | +2.4% | 710,600 |
| 2024/09/25 | 1,726 | 1,741 | 1,713.5 | 1,741 | +23 | +1.3% | 811,100 |
| 2024/09/24 | 1,746 | 1,746 | 1,715 | 1,718 | -28 | -1.6% | 709,600 |
| 2024/09/20 | 1,723 | 1,763 | 1,723 | 1,746 | +37 | +2.2% | 968,700 |
| 2024/09/19 | 1,707 | 1,720.5 | 1,703 | 1,709 | +12.5 | +0.7% | 659,200 |
| 2024/09/18 | 1,697 | 1,709.5 | 1,684 | 1,696.5 | -0.5 | ±0% | 586,100 |
| 2024/09/17 | 1,695 | 1,703 | 1,677.5 | 1,697 | +6.5 | +0.4% | 650,100 |
| 2024/09/13 | 1,697.5 | 1,700 | 1,683 | 1,690.5 | -15 | -0.9% | 438,000 |
| 2024/09/12 | 1,700.5 | 1,722.5 | 1,690 | 1,705.5 | +24 | +1.4% | 806,500 |
| 2024/09/11 | 1,690 | 1,693 | 1,669.5 | 1,681.5 | +12.5 | +0.7% | 921,600 |
| 2024/09/10 | 1,679 | 1,681 | 1,664.5 | 1,669 | -2.5 | -0.1% | 374,700 |
1～
50
件表示中 / 3586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 | 187,900円 | +5.9% | +46.1% | 5.75% | 17.25倍 | 0.75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 |
| ＤＩＣ | 324,400円 | +5.9% | +279.8% | 3.08% | 19.20倍 | 0.75倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
| ＡＤＥＫＡ | 284,400円 | +6.6% | +9.6% | 3.41% | 11.81倍 | 1.00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 |
| ＵＢＥ | 245,000円 | +8.9% | +1.8% | 4.49% | 8.06倍 | 0.60倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| 太陽ＨＤ | 413,500円 | +12.3% | +21.9% | 1.93% | 15.98倍 | 2.18倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
市場注目の銘柄
チャート関連のコラム
