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 |
|---|---|---|---|---|---|---|---|
| 2023/01/27 | 5,490 | 5,540 | 5,460 | 5,490 | ±0 | ±0% | 62,500 |
| 2023/01/26 | 5,420 | 5,500 | 5,400 | 5,490 | +100 | +1.9% | 81,700 |
| 2023/01/25 | 5,400 | 5,410 | 5,370 | 5,390 | +20 | +0.4% | 55,500 |
| 2023/01/24 | 5,340 | 5,380 | 5,320 | 5,370 | +90 | +1.7% | 41,300 |
| 2023/01/23 | 5,270 | 5,310 | 5,270 | 5,280 | +30 | +0.6% | 38,400 |
| 2023/01/20 | 5,210 | 5,260 | 5,190 | 5,250 | +30 | +0.6% | 31,600 |
| 2023/01/19 | 5,230 | 5,250 | 5,200 | 5,220 | -50 | -0.9% | 56,300 |
| 2023/01/18 | 5,210 | 5,290 | 5,190 | 5,270 | +60 | +1.2% | 55,800 |
| 2023/01/17 | 5,150 | 5,230 | 5,150 | 5,210 | +60 | +1.2% | 50,500 |
| 2023/01/16 | 5,170 | 5,180 | 5,150 | 5,150 | -60 | -1.2% | 69,700 |
| 2023/01/13 | 5,220 | 5,250 | 5,200 | 5,210 | -40 | -0.8% | 51,900 |
| 2023/01/12 | 5,280 | 5,280 | 5,240 | 5,250 | -30 | -0.6% | 25,300 |
| 2023/01/11 | 5,260 | 5,300 | 5,250 | 5,280 | +20 | +0.4% | 40,400 |
| 2023/01/10 | 5,310 | 5,330 | 5,260 | 5,260 | +30 | +0.6% | 48,500 |
| 2023/01/06 | 5,200 | 5,260 | 5,200 | 5,230 | +10 | +0.2% | 34,700 |
| 2023/01/05 | 5,170 | 5,220 | 5,170 | 5,220 | +10 | +0.2% | 84,200 |
| 2023/01/04 | 5,280 | 5,290 | 5,210 | 5,210 | -70 | -1.3% | 70,600 |
| 2022/12/30 | 5,310 | 5,330 | 5,280 | 5,280 | ±0 | ±0% | 31,100 |
| 2022/12/29 | 5,250 | 5,300 | 5,220 | 5,280 | -30 | -0.6% | 46,000 |
| 2022/12/28 | 5,340 | 5,340 | 5,270 | 5,310 | -20 | -0.4% | 44,100 |
| 2022/12/27 | 5,330 | 5,350 | 5,310 | 5,330 | +20 | +0.4% | 27,900 |
| 2022/12/26 | 5,320 | 5,340 | 5,290 | 5,310 | -10 | -0.2% | 30,700 |
| 2022/12/23 | 5,260 | 5,320 | 5,250 | 5,320 | +50 | +0.9% | 69,500 |
| 2022/12/22 | 5,280 | 5,280 | 5,250 | 5,270 | +20 | +0.4% | 77,900 |
| 2022/12/21 | 5,300 | 5,330 | 5,250 | 5,250 | -50 | -0.9% | 79,800 |
| 2022/12/20 | 5,360 | 5,410 | 5,280 | 5,300 | -30 | -0.6% | 138,900 |
| 2022/12/19 | 5,360 | 5,390 | 5,330 | 5,330 | -60 | -1.1% | 74,100 |
| 2022/12/16 | 5,400 | 5,410 | 5,370 | 5,390 | -20 | -0.4% | 112,600 |
| 2022/12/15 | 5,380 | 5,430 | 5,380 | 5,410 | -10 | -0.2% | 29,300 |
| 2022/12/14 | 5,380 | 5,420 | 5,360 | 5,420 | +20 | +0.4% | 31,200 |
| 2022/12/13 | 5,380 | 5,450 | 5,380 | 5,400 | +40 | +0.7% | 73,300 |
| 2022/12/12 | 5,390 | 5,390 | 5,360 | 5,360 | -60 | -1.1% | 71,900 |
| 2022/12/09 | 5,420 | 5,460 | 5,400 | 5,420 | -20 | -0.4% | 62,100 |
| 2022/12/08 | 5,420 | 5,460 | 5,420 | 5,440 | +20 | +0.4% | 95,100 |
| 2022/12/07 | 5,380 | 5,450 | 5,380 | 5,420 | -10 | -0.2% | 82,800 |
| 2022/12/06 | 5,400 | 5,440 | 5,390 | 5,430 | +30 | +0.6% | 71,600 |
| 2022/12/05 | 5,430 | 5,480 | 5,370 | 5,400 | -30 | -0.6% | 93,900 |
| 2022/12/02 | 5,480 | 5,480 | 5,410 | 5,430 | -40 | -0.7% | 117,400 |
| 2022/12/01 | 5,510 | 5,510 | 5,450 | 5,470 | -40 | -0.7% | 75,300 |
| 2022/11/30 | 5,530 | 5,550 | 5,500 | 5,510 | -20 | -0.4% | 157,600 |
| 2022/11/29 | 5,510 | 5,550 | 5,470 | 5,530 | +10 | +0.2% | 101,200 |
| 2022/11/28 | 5,560 | 5,580 | 5,490 | 5,520 | -40 | -0.7% | 86,000 |
| 2022/11/25 | 5,600 | 5,600 | 5,540 | 5,560 | +50 | +0.9% | 76,800 |
| 2022/11/24 | 5,480 | 5,540 | 5,460 | 5,510 | +40 | +0.7% | 70,500 |
| 2022/11/22 | 5,450 | 5,480 | 5,430 | 5,470 | +20 | +0.4% | 75,200 |
| 2022/11/21 | 5,350 | 5,450 | 5,350 | 5,450 | +100 | +1.9% | 62,400 |
| 2022/11/18 | 5,350 | 5,370 | 5,330 | 5,350 | +40 | +0.8% | 51,800 |
| 2022/11/17 | 5,300 | 5,330 | 5,300 | 5,310 | ±0 | ±0% | 40,400 |
| 2022/11/16 | 5,320 | 5,340 | 5,300 | 5,310 | -50 | -0.9% | 56,300 |
| 2022/11/15 | 5,330 | 5,370 | 5,330 | 5,360 | +30 | +0.6% | 37,200 |
551～
600
件表示中 / 3688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 | 169,300円 | +5.9% | +46.1% | 6.38% | 15.55倍 | 0.67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 |
| 太陽ＨＤ | 466,000円 | +13.2% | +25.4% | 4.08% | 24.41倍 | 2.44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 |
| ＡＤＥＫＡ | 255,600円 | +6.6% | +9.6% | 3.79% | 10.62倍 | 0.90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 |
| エフピコ | 304,000円 | +6.3% | +7.3% | 1.88% | 20.28倍 | 1.67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 |
| ＤＩＣ | 269,900円 | +3.6% | +16.1% | 3.71% | 10.65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 |
市場注目の銘柄
チャート関連のコラム
