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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 6,690 | 6,690 | 6,560 | 6,570 | -100 | -1.5% | 54,800 |
| 2021/03/22 | 6,570 | 6,690 | 6,570 | 6,670 | +20 | +0.3% | 69,700 |
| 2021/03/19 | 6,560 | 6,650 | 6,510 | 6,650 | +80 | +1.2% | 116,200 |
| 2021/03/18 | 6,580 | 6,590 | 6,490 | 6,570 | +30 | +0.5% | 80,900 |
| 2021/03/17 | 6,420 | 6,560 | 6,420 | 6,540 | +110 | +1.7% | 67,000 |
| 2021/03/16 | 6,510 | 6,550 | 6,410 | 6,430 | -140 | -2.1% | 60,900 |
| 2021/03/15 | 6,540 | 6,580 | 6,480 | 6,570 | +100 | +1.5% | 83,200 |
| 2021/03/12 | 6,220 | 6,480 | 6,190 | 6,470 | +350 | +5.7% | 206,400 |
| 2021/03/11 | 6,120 | 6,170 | 6,090 | 6,120 | +10 | +0.2% | 87,700 |
| 2021/03/10 | 6,180 | 6,180 | 6,080 | 6,110 | -90 | -1.5% | 76,600 |
| 2021/03/09 | 6,180 | 6,210 | 6,130 | 6,200 | +80 | +1.3% | 76,400 |
| 2021/03/08 | 6,100 | 6,170 | 6,050 | 6,120 | +110 | +1.8% | 118,300 |
| 2021/03/05 | 5,980 | 6,040 | 5,930 | 6,010 | +60 | +1% | 108,900 |
| 2021/03/04 | 5,870 | 5,960 | 5,850 | 5,950 | +20 | +0.3% | 84,600 |
| 2021/03/03 | 5,860 | 5,940 | 5,810 | 5,930 | +110 | +1.9% | 92,100 |
| 2021/03/02 | 5,850 | 5,850 | 5,790 | 5,820 | ±0 | ±0% | 74,700 |
| 2021/03/01 | 5,750 | 5,850 | 5,750 | 5,820 | +160 | +2.8% | 81,100 |
| 2021/02/26 | 5,760 | 5,780 | 5,650 | 5,660 | -150 | -2.6% | 161,600 |
| 2021/02/25 | 5,850 | 5,850 | 5,760 | 5,810 | +60 | +1% | 107,200 |
| 2021/02/24 | 5,790 | 5,830 | 5,740 | 5,750 | -40 | -0.7% | 101,800 |
| 2021/02/22 | 5,840 | 5,860 | 5,760 | 5,790 | +10 | +0.2% | 70,000 |
| 2021/02/19 | 5,750 | 5,800 | 5,710 | 5,780 | -10 | -0.2% | 83,000 |
| 2021/02/18 | 5,880 | 5,930 | 5,780 | 5,790 | -140 | -2.4% | 88,700 |
| 2021/02/17 | 5,940 | 5,970 | 5,890 | 5,930 | -40 | -0.7% | 48,100 |
| 2021/02/16 | 6,050 | 6,050 | 5,940 | 5,970 | +10 | +0.2% | 80,300 |
| 2021/02/15 | 5,910 | 5,970 | 5,880 | 5,960 | +110 | +1.9% | 75,300 |
| 2021/02/12 | 5,870 | 5,870 | 5,800 | 5,850 | ±0 | ±0% | 119,000 |
| 2021/02/10 | 5,940 | 5,990 | 5,850 | 5,850 | -160 | -2.7% | 65,600 |
| 2021/02/09 | 5,950 | 6,010 | 5,950 | 6,010 | +10 | +0.2% | 95,400 |
| 2021/02/08 | 5,980 | 6,030 | 5,940 | 6,000 | +20 | +0.3% | 129,100 |
| 2021/02/05 | 6,020 | 6,020 | 5,930 | 5,980 | -40 | -0.7% | 83,300 |
| 2021/02/04 | 6,090 | 6,110 | 5,980 | 6,020 | -70 | -1.1% | 170,500 |
| 2021/02/03 | 6,020 | 6,120 | 5,990 | 6,090 | +140 | +2.4% | 118,000 |
| 2021/02/02 | 5,920 | 5,990 | 5,860 | 5,950 | +50 | +0.8% | 78,200 |
| 2021/02/01 | 5,860 | 5,970 | 5,830 | 5,900 | +40 | +0.7% | 129,800 |
| 2021/01/29 | 5,830 | 5,970 | 5,800 | 5,860 | +60 | +1% | 145,500 |
| 2021/01/28 | 5,790 | 5,860 | 5,770 | 5,800 | -90 | -1.5% | 504,000 |
| 2021/01/27 | 5,900 | 5,940 | 5,870 | 5,890 | +30 | +0.5% | 110,300 |
| 2021/01/26 | 5,840 | 5,900 | 5,810 | 5,860 | +50 | +0.9% | 137,000 |
| 2021/01/25 | 5,760 | 5,820 | 5,740 | 5,810 | +60 | +1% | 91,500 |
| 2021/01/22 | 5,760 | 5,780 | 5,720 | 5,750 | -90 | -1.5% | 90,400 |
| 2021/01/21 | 5,950 | 6,000 | 5,830 | 5,840 | -90 | -1.5% | 104,300 |
| 2021/01/20 | 5,900 | 5,950 | 5,850 | 5,930 | +70 | +1.2% | 98,500 |
| 2021/01/19 | 5,890 | 5,910 | 5,840 | 5,860 | -30 | -0.5% | 101,800 |
| 2021/01/18 | 5,940 | 6,030 | 5,870 | 5,890 | -90 | -1.5% | 90,100 |
| 2021/01/15 | 6,050 | 6,090 | 5,970 | 5,980 | -60 | -1% | 134,800 |
| 2021/01/14 | 6,070 | 6,150 | 5,980 | 6,040 | -80 | -1.3% | 155,900 |
| 2021/01/13 | 6,090 | 6,170 | 6,060 | 6,120 | +70 | +1.2% | 124,700 |
| 2021/01/12 | 5,900 | 6,050 | 5,870 | 6,050 | +50 | +0.8% | 154,400 |
| 2021/01/08 | 5,930 | 6,060 | 5,910 | 6,000 | +50 | +0.8% | 114,500 |
901～
950
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
