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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 5,300 | 5,420 | 5,300 | 5,330 | -40 | -0.7% | 147,300 |
| 2022/03/30 | 5,390 | 5,410 | 5,330 | 5,370 | -150 | -2.7% | 149,700 |
| 2022/03/29 | 5,520 | 5,550 | 5,490 | 5,520 | +20 | +0.4% | 101,300 |
| 2022/03/28 | 5,580 | 5,580 | 5,470 | 5,500 | -80 | -1.4% | 78,400 |
| 2022/03/25 | 5,610 | 5,620 | 5,550 | 5,580 | +60 | +1.1% | 79,300 |
| 2022/03/24 | 5,470 | 5,520 | 5,450 | 5,520 | -40 | -0.7% | 51,700 |
| 2022/03/23 | 5,510 | 5,590 | 5,470 | 5,560 | +90 | +1.6% | 82,900 |
| 2022/03/22 | 5,450 | 5,520 | 5,450 | 5,470 | +30 | +0.6% | 75,900 |
| 2022/03/18 | 5,380 | 5,490 | 5,380 | 5,440 | +10 | +0.2% | 223,600 |
| 2022/03/17 | 5,390 | 5,460 | 5,370 | 5,430 | +10 | +0.2% | 134,500 |
| 2022/03/16 | 5,440 | 5,470 | 5,400 | 5,420 | +40 | +0.7% | 99,500 |
| 2022/03/15 | 5,280 | 5,410 | 5,270 | 5,380 | +70 | +1.3% | 90,800 |
| 2022/03/14 | 5,360 | 5,380 | 5,280 | 5,310 | +20 | +0.4% | 72,200 |
| 2022/03/11 | 5,300 | 5,310 | 5,240 | 5,290 | -50 | -0.9% | 89,700 |
| 2022/03/10 | 5,160 | 5,360 | 5,150 | 5,340 | +350 | +7% | 116,600 |
| 2022/03/09 | 5,060 | 5,100 | 4,985 | 4,990 | -90 | -1.8% | 126,800 |
| 2022/03/08 | 5,270 | 5,300 | 5,080 | 5,080 | -290 | -5.4% | 140,900 |
| 2022/03/07 | 5,470 | 5,500 | 5,320 | 5,370 | -90 | -1.6% | 154,100 |
| 2022/03/04 | 5,530 | 5,530 | 5,450 | 5,460 | -110 | -2% | 80,600 |
| 2022/03/03 | 5,470 | 5,600 | 5,460 | 5,570 | +170 | +3.1% | 103,200 |
| 2022/03/02 | 5,490 | 5,530 | 5,390 | 5,400 | -130 | -2.4% | 113,700 |
| 2022/03/01 | 5,540 | 5,610 | 5,510 | 5,530 | -70 | -1.3% | 142,700 |
| 2022/02/28 | 5,520 | 5,630 | 5,520 | 5,600 | +160 | +2.9% | 104,100 |
| 2022/02/25 | 5,530 | 5,550 | 5,400 | 5,440 | -70 | -1.3% | 105,900 |
| 2022/02/24 | 5,470 | 5,540 | 5,420 | 5,510 | +30 | +0.5% | 107,100 |
| 2022/02/22 | 5,590 | 5,590 | 5,450 | 5,480 | -200 | -3.5% | 101,500 |
| 2022/02/21 | 5,690 | 5,710 | 5,620 | 5,680 | -120 | -2.1% | 67,600 |
| 2022/02/18 | 5,810 | 5,860 | 5,790 | 5,800 | -90 | -1.5% | 41,600 |
| 2022/02/17 | 5,950 | 5,980 | 5,880 | 5,890 | -90 | -1.5% | 52,700 |
| 2022/02/16 | 5,940 | 5,980 | 5,900 | 5,980 | +230 | +4% | 85,200 |
| 2022/02/15 | 5,710 | 5,810 | 5,710 | 5,750 | +40 | +0.7% | 81,900 |
| 2022/02/14 | 5,690 | 5,760 | 5,690 | 5,710 | -100 | -1.7% | 59,900 |
| 2022/02/10 | 5,860 | 5,870 | 5,780 | 5,810 | -20 | -0.3% | 68,400 |
| 2022/02/09 | 5,830 | 5,850 | 5,760 | 5,830 | -20 | -0.3% | 70,400 |
| 2022/02/08 | 5,920 | 5,940 | 5,820 | 5,850 | -130 | -2.2% | 116,700 |
| 2022/02/07 | 6,000 | 6,100 | 5,900 | 5,980 | +60 | +1% | 208,300 |
| 2022/02/04 | 5,720 | 5,960 | 5,720 | 5,920 | +230 | +4% | 251,400 |
| 2022/02/03 | 5,530 | 5,790 | 5,470 | 5,690 | +260 | +4.8% | 297,400 |
| 2022/02/02 | 5,360 | 5,450 | 5,360 | 5,430 | +130 | +2.5% | 61,200 |
| 2022/02/01 | 5,300 | 5,380 | 5,290 | 5,300 | -80 | -1.5% | 78,000 |
| 2022/01/31 | 5,380 | 5,410 | 5,310 | 5,380 | -50 | -0.9% | 56,900 |
| 2022/01/28 | 5,370 | 5,430 | 5,370 | 5,430 | +100 | +1.9% | 53,900 |
| 2022/01/27 | 5,340 | 5,360 | 5,260 | 5,330 | +20 | +0.4% | 88,400 |
| 2022/01/26 | 5,370 | 5,370 | 5,300 | 5,310 | +10 | +0.2% | 40,100 |
| 2022/01/25 | 5,320 | 5,330 | 5,240 | 5,300 | -60 | -1.1% | 63,500 |
| 2022/01/24 | 5,300 | 5,360 | 5,290 | 5,360 | +10 | +0.2% | 48,700 |
| 2022/01/21 | 5,270 | 5,360 | 5,250 | 5,350 | +30 | +0.6% | 54,600 |
| 2022/01/20 | 5,260 | 5,350 | 5,260 | 5,320 | +20 | +0.4% | 67,200 |
| 2022/01/19 | 5,260 | 5,330 | 5,260 | 5,300 | ±0 | ±0% | 89,000 |
| 2022/01/18 | 5,390 | 5,420 | 5,280 | 5,300 | -80 | -1.5% | 105,500 |
651～
700
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
