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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/01/17 | 5,350 | 5,420 | 5,340 | 5,380 | +60 | +1.1% | 75,200 |
| 2022/01/14 | 5,470 | 5,470 | 5,290 | 5,320 | -160 | -2.9% | 81,300 |
| 2022/01/13 | 5,470 | 5,510 | 5,460 | 5,480 | +10 | +0.2% | 39,800 |
| 2022/01/12 | 5,420 | 5,490 | 5,410 | 5,470 | +100 | +1.9% | 58,900 |
| 2022/01/11 | 5,340 | 5,390 | 5,330 | 5,370 | +10 | +0.2% | 60,900 |
| 2022/01/07 | 5,350 | 5,430 | 5,310 | 5,360 | ±0 | ±0% | 44,300 |
| 2022/01/06 | 5,420 | 5,460 | 5,350 | 5,360 | -90 | -1.7% | 66,700 |
| 2022/01/05 | 5,400 | 5,450 | 5,370 | 5,450 | +90 | +1.7% | 69,300 |
| 2022/01/04 | 5,310 | 5,370 | 5,290 | 5,360 | +40 | +0.8% | 41,400 |
| 2021/12/30 | 5,280 | 5,340 | 5,270 | 5,320 | ±0 | ±0% | 30,700 |
| 2021/12/29 | 5,280 | 5,350 | 5,280 | 5,320 | +20 | +0.4% | 40,000 |
| 2021/12/28 | 5,230 | 5,300 | 5,230 | 5,300 | +60 | +1.1% | 56,700 |
| 2021/12/27 | 5,280 | 5,290 | 5,240 | 5,240 | -90 | -1.7% | 35,600 |
| 2021/12/24 | 5,400 | 5,400 | 5,300 | 5,330 | ±0 | ±0% | 44,100 |
| 2021/12/23 | 5,280 | 5,330 | 5,280 | 5,330 | +50 | +0.9% | 37,000 |
| 2021/12/22 | 5,280 | 5,290 | 5,260 | 5,280 | ±0 | ±0% | 45,100 |
| 2021/12/21 | 5,290 | 5,340 | 5,270 | 5,280 | +30 | +0.6% | 53,700 |
851～
900
件表示中 / 3769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 | 184,200円 | -1.1% | -13.8% | 5.43% | 18.61倍 | 0.73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 |
| ポーラオルＨＤ | 130,100円 | +2.1% | -8.6% | 4.00% | 33.86倍 | 1.77倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
| カネカ | 434,200円 | +1.6% | +15.6% | 3.68% | 8.14倍 | 0.57倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| アイカ工 | 377,600円 | +6.6% | +4.6% | 3.60% | 12.77倍 | 1.35倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
| ＵＢＥ | 237,300円 | +0.7% | +67.6% | 4.64% | 8.38倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
