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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,580 | 5,620 | 5,540 | 5,570 | +30 | +0.5% | 86,000 |
| 2021/06/04 | 5,570 | 5,570 | 5,510 | 5,540 | -10 | -0.2% | 72,100 |
| 2021/06/03 | 5,500 | 5,580 | 5,490 | 5,550 | +30 | +0.5% | 125,000 |
| 2021/06/02 | 5,500 | 5,570 | 5,480 | 5,520 | -30 | -0.5% | 80,600 |
| 2021/06/01 | 5,560 | 5,590 | 5,530 | 5,550 | ±0 | ±0% | 36,200 |
| 2021/05/31 | 5,600 | 5,610 | 5,530 | 5,550 | -70 | -1.2% | 43,500 |
| 2021/05/28 | 5,610 | 5,640 | 5,590 | 5,620 | +100 | +1.8% | 70,200 |
| 2021/05/27 | 5,610 | 5,630 | 5,520 | 5,520 | -90 | -1.6% | 102,000 |
| 2021/05/26 | 5,580 | 5,640 | 5,580 | 5,610 | -10 | -0.2% | 54,100 |
| 2021/05/25 | 5,630 | 5,640 | 5,590 | 5,620 | +30 | +0.5% | 62,600 |
| 2021/05/24 | 5,600 | 5,620 | 5,550 | 5,590 | +20 | +0.4% | 95,000 |
| 2021/05/21 | 5,540 | 5,610 | 5,540 | 5,570 | -40 | -0.7% | 103,400 |
| 2021/05/20 | 5,540 | 5,640 | 5,540 | 5,610 | +110 | +2% | 94,300 |
| 2021/05/19 | 5,540 | 5,610 | 5,460 | 5,500 | -160 | -2.8% | 93,200 |
| 2021/05/18 | 5,600 | 5,680 | 5,600 | 5,660 | +60 | +1.1% | 86,100 |
| 2021/05/17 | 5,660 | 5,660 | 5,560 | 5,600 | ±0 | ±0% | 70,000 |
| 2021/05/14 | 5,600 | 5,630 | 5,560 | 5,600 | +60 | +1.1% | 91,500 |
| 2021/05/13 | 5,550 | 5,630 | 5,510 | 5,540 | +40 | +0.7% | 105,800 |
| 2021/05/12 | 5,820 | 5,860 | 5,460 | 5,500 | -390 | -6.6% | 231,300 |
| 2021/05/11 | 5,890 | 5,980 | 5,840 | 5,890 | -40 | -0.7% | 102,000 |
| 2021/05/10 | 5,900 | 5,990 | 5,900 | 5,930 | +50 | +0.9% | 111,000 |
| 2021/05/07 | 5,930 | 5,930 | 5,850 | 5,880 | +20 | +0.3% | 45,400 |
| 2021/05/06 | 5,810 | 5,910 | 5,780 | 5,860 | +120 | +2.1% | 74,100 |
| 2021/04/30 | 5,770 | 5,830 | 5,720 | 5,740 | -20 | -0.3% | 75,900 |
| 2021/04/28 | 5,660 | 5,790 | 5,630 | 5,760 | +130 | +2.3% | 115,400 |
| 2021/04/27 | 5,710 | 5,730 | 5,610 | 5,630 | -240 | -4.1% | 214,700 |
| 2021/04/26 | 5,950 | 5,950 | 5,810 | 5,870 | -80 | -1.3% | 115,000 |
| 2021/04/23 | 5,970 | 6,150 | 5,950 | 5,950 | -70 | -1.2% | 111,900 |
| 2021/04/22 | 6,020 | 6,040 | 5,960 | 6,020 | +60 | +1% | 67,500 |
| 2021/04/21 | 5,950 | 5,990 | 5,920 | 5,960 | -60 | -1% | 78,700 |
| 2021/04/20 | 6,070 | 6,070 | 5,950 | 6,020 | -130 | -2.1% | 89,900 |
| 2021/04/19 | 6,140 | 6,190 | 6,090 | 6,150 | +40 | +0.7% | 59,100 |
| 2021/04/16 | 6,130 | 6,130 | 6,070 | 6,110 | -40 | -0.7% | 45,000 |
| 2021/04/15 | 6,140 | 6,200 | 6,110 | 6,150 | +50 | +0.8% | 65,100 |
| 2021/04/14 | 6,110 | 6,140 | 6,030 | 6,100 | -40 | -0.7% | 66,400 |
| 2021/04/13 | 6,180 | 6,250 | 6,130 | 6,140 | -140 | -2.2% | 87,200 |
| 2021/04/12 | 6,290 | 6,300 | 6,260 | 6,280 | +20 | +0.3% | 31,200 |
| 2021/04/09 | 6,370 | 6,440 | 6,260 | 6,260 | -100 | -1.6% | 50,200 |
| 2021/04/08 | 6,410 | 6,410 | 6,330 | 6,360 | -90 | -1.4% | 49,900 |
| 2021/04/07 | 6,340 | 6,470 | 6,330 | 6,450 | +90 | +1.4% | 57,500 |
| 2021/04/06 | 6,410 | 6,450 | 6,290 | 6,360 | -20 | -0.3% | 74,100 |
| 2021/04/05 | 6,400 | 6,410 | 6,330 | 6,380 | -10 | -0.2% | 30,200 |
| 2021/04/02 | 6,330 | 6,410 | 6,330 | 6,390 | +100 | +1.6% | 24,400 |
| 2021/04/01 | 6,240 | 6,370 | 6,240 | 6,290 | -50 | -0.8% | 69,600 |
| 2021/03/31 | 6,510 | 6,510 | 6,340 | 6,340 | -160 | -2.5% | 79,600 |
| 2021/03/30 | 6,540 | 6,560 | 6,440 | 6,500 | -140 | -2.1% | 56,300 |
| 2021/03/29 | 6,740 | 6,740 | 6,540 | 6,640 | +40 | +0.6% | 103,800 |
| 2021/03/26 | 6,680 | 6,690 | 6,570 | 6,600 | +20 | +0.3% | 71,400 |
| 2021/03/25 | 6,520 | 6,660 | 6,460 | 6,580 | +190 | +3% | 96,700 |
| 2021/03/24 | 6,560 | 6,560 | 6,390 | 6,390 | -180 | -2.7% | 54,800 |
851～
900
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
