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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,663 | 1,685 | 1,650 | 1,671.5 | -16.5 | -1% | 448,300 |
| 2024/09/06 | 1,707 | 1,709.5 | 1,680.5 | 1,688 | -18 | -1.1% | 428,200 |
| 2024/09/05 | 1,680 | 1,713.5 | 1,668 | 1,706 | +15.5 | +0.9% | 433,000 |
| 2024/09/04 | 1,696 | 1,715 | 1,684.5 | 1,690.5 | -40 | -2.3% | 620,400 |
| 2024/09/03 | 1,709 | 1,730.5 | 1,705.5 | 1,730.5 | +21.5 | +1.3% | 385,400 |
| 2024/09/02 | 1,698 | 1,710 | 1,688 | 1,709 | +26.5 | +1.6% | 418,500 |
| 2024/08/30 | 1,680.5 | 1,689.5 | 1,663 | 1,682.5 | +2.5 | +0.1% | 539,600 |
| 2024/08/29 | 1,689 | 1,694 | 1,672.5 | 1,680 | -20.5 | -1.2% | 503,100 |
| 2024/08/28 | 1,705 | 1,709 | 1,689 | 1,700.5 | -11.5 | -0.7% | 412,500 |
| 2024/08/27 | 1,710 | 1,722.5 | 1,700.5 | 1,712 | +1.5 | +0.1% | 577,000 |
| 2024/08/26 | 1,700 | 1,717.5 | 1,690 | 1,710.5 | +10.5 | +0.6% | 587,400 |
| 2024/08/23 | 1,688 | 1,700 | 1,677 | 1,700 | +12.5 | +0.7% | 415,000 |
| 2024/08/22 | 1,671 | 1,690 | 1,670.5 | 1,687.5 | +31.5 | +1.9% | 493,400 |
| 2024/08/21 | 1,658 | 1,667 | 1,646.5 | 1,656 | -14 | -0.8% | 419,100 |
| 2024/08/20 | 1,631 | 1,672.5 | 1,630 | 1,670 | +55.5 | +3.4% | 700,700 |
| 2024/08/19 | 1,605 | 1,625 | 1,592.5 | 1,614.5 | +9 | +0.6% | 628,400 |
| 2024/08/16 | 1,611 | 1,616.5 | 1,595.5 | 1,605.5 | +17.5 | +1.1% | 620,300 |
| 2024/08/15 | 1,592.5 | 1,618 | 1,585.5 | 1,588 | +4 | +0.3% | 767,600 |
| 2024/08/14 | 1,576 | 1,592 | 1,561.5 | 1,584 | +5.5 | +0.3% | 593,500 |
| 2024/08/13 | 1,558 | 1,588 | 1,558 | 1,578.5 | +20.5 | +1.3% | 639,900 |
| 2024/08/09 | 1,575.5 | 1,602.5 | 1,550 | 1,558 | -14 | -0.9% | 730,400 |
| 2024/08/08 | 1,596 | 1,644.5 | 1,562.5 | 1,572 | +46.5 | +3% | 1,037,800 |
| 2024/08/07 | 1,506.5 | 1,565.5 | 1,489 | 1,525.5 | +11.5 | +0.8% | 562,600 |
| 2024/08/06 | 1,507.5 | 1,554 | 1,427.5 | 1,514 | +96.5 | +6.8% | 748,200 |
| 2024/08/05 | 1,494.5 | 1,506 | 1,398.5 | 1,417.5 | -132.5 | -8.5% | 846,200 |
| 2024/08/02 | 1,552 | 1,565 | 1,522.5 | 1,550 | -25.5 | -1.6% | 473,100 |
| 2024/08/01 | 1,595.5 | 1,609 | 1,563 | 1,575.5 | -60 | -3.7% | 389,700 |
| 2024/07/31 | 1,619.5 | 1,637.5 | 1,606 | 1,635.5 | +22.5 | +1.4% | 381,600 |
| 2024/07/30 | 1,612 | 1,625 | 1,610 | 1,613 | -6 | -0.4% | 200,400 |
| 2024/07/29 | 1,605 | 1,628 | 1,600.5 | 1,619 | +24.5 | +1.5% | 210,300 |
| 2024/07/26 | 1,607.5 | 1,608.5 | 1,591.5 | 1,594.5 | ±0 | ±0% | 275,600 |
| 2024/07/25 | 1,613.5 | 1,617 | 1,587.5 | 1,594.5 | -10.5 | -0.7% | 488,300 |
| 2024/07/24 | 1,629 | 1,629 | 1,603.5 | 1,605 | -24 | -1.5% | 383,400 |
| 2024/07/23 | 1,618.5 | 1,636.5 | 1,616 | 1,629 | +8 | +0.5% | 214,000 |
| 2024/07/22 | 1,631 | 1,631 | 1,610 | 1,621 | -11 | -0.7% | 278,700 |
| 2024/07/19 | 1,643.5 | 1,645 | 1,623.5 | 1,632 | -9.5 | -0.6% | 245,600 |
| 2024/07/18 | 1,630 | 1,653 | 1,623 | 1,641.5 | -6 | -0.4% | 516,700 |
| 2024/07/17 | 1,650 | 1,650 | 1,638 | 1,647.5 | +1 | +0.1% | 224,000 |
| 2024/07/16 | 1,646 | 1,655.5 | 1,637.5 | 1,646.5 | -2 | -0.1% | 408,500 |
| 2024/07/12 | 1,630 | 1,650.5 | 1,627 | 1,648.5 | +12 | +0.7% | 318,100 |
| 2024/07/11 | 1,648 | 1,651.5 | 1,634 | 1,636.5 | -4.5 | -0.3% | 357,700 |
| 2024/07/10 | 1,630 | 1,642 | 1,617 | 1,641 | +6 | +0.4% | 301,100 |
| 2024/07/09 | 1,623 | 1,642 | 1,623 | 1,635 | +20.5 | +1.3% | 275,200 |
| 2024/07/08 | 1,610.5 | 1,621 | 1,608.5 | 1,614.5 | +3.5 | +0.2% | 208,100 |
| 2024/07/05 | 1,635 | 1,635.5 | 1,605 | 1,611 | -24 | -1.5% | 318,800 |
| 2024/07/04 | 1,637 | 1,647 | 1,629.5 | 1,635 | -7 | -0.4% | 292,200 |
| 2024/07/03 | 1,616.5 | 1,650 | 1,616.5 | 1,642 | +25.5 | +1.6% | 349,000 |
| 2024/07/02 | 1,611.5 | 1,624 | 1,611 | 1,616.5 | -8.5 | -0.5% | 247,800 |
| 2024/07/01 | 1,615 | 1,655 | 1,607 | 1,625 | +18.5 | +1.2% | 512,000 |
| 2024/06/28 | 1,599 | 1,609.5 | 1,590 | 1,606.5 | +11.5 | +0.7% | 279,300 |
51～
100
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
