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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 5,690 | 5,720 | 5,570 | 5,590 | -100 | -1.8% | 95,600 |
| 2022/08/24 | 5,610 | 5,760 | 5,610 | 5,690 | +280 | +5.2% | 230,200 |
| 2022/08/23 | 5,430 | 5,440 | 5,380 | 5,410 | -60 | -1.1% | 60,800 |
| 2022/08/22 | 5,420 | 5,480 | 5,410 | 5,470 | -20 | -0.4% | 54,800 |
| 2022/08/19 | 5,580 | 5,580 | 5,470 | 5,490 | +10 | +0.2% | 83,000 |
| 2022/08/18 | 5,550 | 5,580 | 5,460 | 5,480 | -90 | -1.6% | 46,800 |
| 2022/08/17 | 5,580 | 5,590 | 5,550 | 5,570 | +30 | +0.5% | 48,800 |
| 2022/08/16 | 5,630 | 5,630 | 5,500 | 5,540 | -80 | -1.4% | 53,700 |
| 2022/08/15 | 5,650 | 5,670 | 5,590 | 5,620 | -40 | -0.7% | 50,400 |
| 2022/08/12 | 5,650 | 5,720 | 5,630 | 5,660 | +90 | +1.6% | 71,100 |
| 2022/08/10 | 5,490 | 5,600 | 5,490 | 5,570 | -20 | -0.4% | 41,900 |
| 2022/08/09 | 5,590 | 5,620 | 5,530 | 5,590 | -20 | -0.4% | 68,100 |
| 2022/08/08 | 5,490 | 5,640 | 5,480 | 5,610 | +90 | +1.6% | 111,500 |
| 2022/08/05 | 5,530 | 5,700 | 5,470 | 5,520 | -20 | -0.4% | 254,300 |
| 2022/08/04 | 5,180 | 5,690 | 5,150 | 5,540 | +360 | +6.9% | 360,100 |
| 2022/08/03 | 5,180 | 5,210 | 5,160 | 5,180 | -10 | -0.2% | 73,700 |
| 2022/08/02 | 5,330 | 5,330 | 5,180 | 5,190 | -150 | -2.8% | 74,500 |
| 2022/08/01 | 5,240 | 5,350 | 5,230 | 5,340 | +150 | +2.9% | 98,400 |
| 2022/07/29 | 5,220 | 5,240 | 5,190 | 5,190 | -40 | -0.8% | 56,500 |
| 2022/07/28 | 5,300 | 5,300 | 5,210 | 5,230 | -30 | -0.6% | 60,800 |
| 2022/07/27 | 5,280 | 5,280 | 5,240 | 5,260 | -60 | -1.1% | 47,900 |
| 2022/07/26 | 5,370 | 5,390 | 5,300 | 5,320 | -90 | -1.7% | 84,100 |
| 2022/07/25 | 5,400 | 5,430 | 5,360 | 5,410 | +70 | +1.3% | 97,300 |
| 2022/07/22 | 5,380 | 5,380 | 5,330 | 5,340 | -20 | -0.4% | 54,100 |
| 2022/07/21 | 5,340 | 5,400 | 5,330 | 5,360 | -80 | -1.5% | 65,400 |
| 2022/07/20 | 5,330 | 5,450 | 5,310 | 5,440 | +200 | +3.8% | 120,400 |
| 2022/07/19 | 5,320 | 5,320 | 5,220 | 5,240 | -50 | -0.9% | 87,700 |
| 2022/07/15 | 5,270 | 5,330 | 5,250 | 5,290 | +10 | +0.2% | 160,400 |
| 2022/07/14 | 5,260 | 5,300 | 5,230 | 5,280 | +10 | +0.2% | 82,800 |
| 2022/07/13 | 5,320 | 5,360 | 5,270 | 5,270 | +50 | +1% | 130,500 |
| 2022/07/12 | 5,310 | 5,320 | 5,210 | 5,220 | -90 | -1.7% | 80,100 |
| 2022/07/11 | 5,280 | 5,340 | 5,270 | 5,310 | +90 | +1.7% | 79,400 |
| 2022/07/08 | 5,270 | 5,320 | 5,220 | 5,220 | -50 | -0.9% | 146,500 |
| 2022/07/07 | 5,270 | 5,310 | 5,220 | 5,270 | +70 | +1.3% | 109,300 |
| 2022/07/06 | 5,160 | 5,280 | 5,110 | 5,200 | -20 | -0.4% | 154,200 |
| 2022/07/05 | 5,270 | 5,290 | 5,210 | 5,220 | -70 | -1.3% | 79,000 |
| 2022/07/04 | 5,260 | 5,290 | 5,240 | 5,290 | +40 | +0.8% | 51,600 |
| 2022/07/01 | 5,240 | 5,300 | 5,230 | 5,250 | ±0 | ±0% | 55,000 |
| 2022/06/30 | 5,340 | 5,340 | 5,210 | 5,250 | -120 | -2.2% | 94,500 |
| 2022/06/29 | 5,340 | 5,420 | 5,320 | 5,370 | +30 | +0.6% | 188,800 |
| 2022/06/28 | 5,310 | 5,380 | 5,280 | 5,340 | +50 | +0.9% | 67,100 |
| 2022/06/27 | 5,320 | 5,320 | 5,240 | 5,290 | +40 | +0.8% | 51,000 |
| 2022/06/24 | 5,200 | 5,250 | 5,150 | 5,250 | +50 | +1% | 90,500 |
| 2022/06/23 | 5,280 | 5,300 | 5,180 | 5,200 | -80 | -1.5% | 92,600 |
| 2022/06/22 | 5,380 | 5,380 | 5,250 | 5,280 | -10 | -0.2% | 63,300 |
| 2022/06/21 | 5,270 | 5,320 | 5,250 | 5,290 | +110 | +2.1% | 50,000 |
| 2022/06/20 | 5,290 | 5,300 | 5,130 | 5,180 | -80 | -1.5% | 82,300 |
| 2022/06/17 | 5,290 | 5,330 | 5,240 | 5,260 | -160 | -3% | 125,600 |
| 2022/06/16 | 5,340 | 5,470 | 5,340 | 5,420 | +90 | +1.7% | 55,700 |
| 2022/06/15 | 5,370 | 5,410 | 5,320 | 5,330 | -40 | -0.7% | 45,900 |
551～
600
件表示中 / 3585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 | 0.74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 | 324,700円 | +5.9% | +279.8% | 3.08% | 19.21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 | 284,900円 | +6.6% | +9.6% | 3.40% | 11.83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 | 245,800円 | +8.9% | +1.8% | 4.48% | 8.09倍 | 0.59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 | 412,000円 | +12.3% | +21.9% | 1.94% | 15.92倍 | 2.17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
