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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 5,360 | 5,370 | 5,330 | 5,330 | -50 | -0.9% | 52,900 |
| 2022/11/11 | 5,450 | 5,450 | 5,370 | 5,380 | -30 | -0.6% | 85,900 |
| 2022/11/10 | 5,450 | 5,460 | 5,380 | 5,410 | -50 | -0.9% | 72,000 |
| 2022/11/09 | 5,370 | 5,500 | 5,320 | 5,460 | +80 | +1.5% | 135,400 |
| 2022/11/08 | 5,290 | 5,380 | 5,230 | 5,380 | +100 | +1.9% | 144,700 |
| 2022/11/07 | 5,380 | 5,630 | 5,230 | 5,280 | -50 | -0.9% | 325,400 |
| 2022/11/04 | 5,280 | 5,340 | 5,270 | 5,330 | +10 | +0.2% | 98,900 |
| 2022/11/02 | 5,290 | 5,350 | 5,270 | 5,320 | +40 | +0.8% | 140,400 |
| 2022/11/01 | 5,400 | 5,420 | 5,280 | 5,280 | -60 | -1.1% | 78,100 |
| 2022/10/31 | 5,310 | 5,350 | 5,300 | 5,340 | +80 | +1.5% | 135,300 |
| 2022/10/28 | 5,300 | 5,320 | 5,260 | 5,260 | -30 | -0.6% | 214,600 |
| 2022/10/27 | 5,270 | 5,300 | 5,260 | 5,290 | +30 | +0.6% | 102,100 |
| 2022/10/26 | 5,300 | 5,320 | 5,250 | 5,260 | -10 | -0.2% | 85,200 |
| 2022/10/25 | 5,280 | 5,290 | 5,250 | 5,270 | +10 | +0.2% | 36,500 |
| 2022/10/24 | 5,300 | 5,310 | 5,240 | 5,260 | +20 | +0.4% | 56,200 |
| 2022/10/21 | 5,270 | 5,290 | 5,230 | 5,240 | -60 | -1.1% | 49,500 |
| 2022/10/20 | 5,300 | 5,320 | 5,270 | 5,300 | -40 | -0.7% | 41,500 |
| 2022/10/19 | 5,290 | 5,350 | 5,290 | 5,340 | +30 | +0.6% | 39,000 |
| 2022/10/18 | 5,340 | 5,340 | 5,270 | 5,310 | ±0 | ±0% | 76,500 |
| 2022/10/17 | 5,250 | 5,320 | 5,250 | 5,310 | -40 | -0.7% | 47,700 |
| 2022/10/14 | 5,350 | 5,380 | 5,260 | 5,350 | +80 | +1.5% | 70,900 |
| 2022/10/13 | 5,270 | 5,300 | 5,240 | 5,270 | -30 | -0.6% | 63,200 |
| 2022/10/12 | 5,360 | 5,400 | 5,300 | 5,300 | -60 | -1.1% | 70,400 |
| 2022/10/11 | 5,410 | 5,430 | 5,340 | 5,360 | -60 | -1.1% | 92,800 |
| 2022/10/07 | 5,440 | 5,460 | 5,400 | 5,420 | -100 | -1.8% | 62,400 |
| 2022/10/06 | 5,540 | 5,580 | 5,510 | 5,520 | -10 | -0.2% | 63,000 |
| 2022/10/05 | 5,570 | 5,610 | 5,470 | 5,530 | ±0 | ±0% | 109,800 |
| 2022/10/04 | 5,480 | 5,570 | 5,480 | 5,530 | +130 | +2.4% | 81,800 |
| 2022/10/03 | 5,390 | 5,420 | 5,330 | 5,400 | ±0 | ±0% | 58,300 |
| 2022/09/30 | 5,390 | 5,460 | 5,360 | 5,400 | +10 | +0.2% | 69,500 |
| 2022/09/29 | 5,390 | 5,440 | 5,330 | 5,390 | +10 | +0.2% | 74,600 |
| 2022/09/28 | 5,410 | 5,430 | 5,310 | 5,380 | -90 | -1.6% | 88,800 |
| 2022/09/27 | 5,480 | 5,530 | 5,450 | 5,470 | -30 | -0.5% | 57,900 |
| 2022/09/26 | 5,580 | 5,580 | 5,490 | 5,500 | -130 | -2.3% | 98,500 |
| 2022/09/22 | 5,630 | 5,670 | 5,590 | 5,630 | +40 | +0.7% | 108,800 |
| 2022/09/21 | 5,580 | 5,610 | 5,520 | 5,590 | -40 | -0.7% | 66,000 |
| 2022/09/20 | 5,640 | 5,660 | 5,620 | 5,630 | +50 | +0.9% | 43,100 |
| 2022/09/16 | 5,630 | 5,680 | 5,540 | 5,580 | -120 | -2.1% | 120,000 |
| 2022/09/15 | 5,700 | 5,720 | 5,650 | 5,700 | ±0 | ±0% | 57,700 |
| 2022/09/14 | 5,670 | 5,730 | 5,650 | 5,700 | -70 | -1.2% | 75,500 |
| 2022/09/13 | 5,790 | 5,800 | 5,730 | 5,770 | +50 | +0.9% | 73,900 |
| 2022/09/12 | 5,780 | 5,790 | 5,690 | 5,720 | -40 | -0.7% | 126,600 |
| 2022/09/09 | 5,730 | 5,810 | 5,710 | 5,760 | +50 | +0.9% | 81,000 |
| 2022/09/08 | 5,690 | 5,790 | 5,670 | 5,710 | +110 | +2% | 91,200 |
| 2022/09/07 | 5,610 | 5,670 | 5,570 | 5,600 | +20 | +0.4% | 77,400 |
| 2022/09/06 | 5,600 | 5,610 | 5,560 | 5,580 | -40 | -0.7% | 60,800 |
| 2022/09/05 | 5,500 | 5,620 | 5,500 | 5,620 | +90 | +1.6% | 91,500 |
| 2022/09/02 | 5,530 | 5,530 | 5,440 | 5,530 | +20 | +0.4% | 57,600 |
| 2022/09/01 | 5,520 | 5,550 | 5,460 | 5,510 | -30 | -0.5% | 79,900 |
| 2022/08/31 | 5,510 | 5,590 | 5,500 | 5,540 | -70 | -1.2% | 57,800 |
601～
650
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
