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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,883 | 1,888 | 1,874.5 | 1,875.5 | -20.5 | -1.1% | 697,700 |
| 2025/01/27 | 1,898 | 1,898.5 | 1,882 | 1,896 | +13.5 | +0.7% | 423,300 |
| 2025/01/24 | 1,880 | 1,895.5 | 1,875 | 1,882.5 | +2.5 | +0.1% | 552,200 |
| 2025/01/23 | 1,878 | 1,883.5 | 1,868 | 1,880 | ±0 | ±0% | 299,200 |
| 2025/01/22 | 1,880 | 1,882.5 | 1,870 | 1,880 | +5.5 | +0.3% | 369,000 |
| 2025/01/21 | 1,880 | 1,880 | 1,866 | 1,874.5 | -0.5 | ±0% | 410,300 |
| 2025/01/20 | 1,876.5 | 1,879.5 | 1,870 | 1,875 | +6.5 | +0.3% | 426,200 |
| 2025/01/17 | 1,861 | 1,869.5 | 1,846 | 1,868.5 | +0.5 | ±0% | 634,800 |
| 2025/01/16 | 1,882 | 1,885 | 1,868 | 1,868 | -14.5 | -0.8% | 565,000 |
| 2025/01/15 | 1,885 | 1,889 | 1,867.5 | 1,882.5 | +3.5 | +0.2% | 506,100 |
| 2025/01/14 | 1,890.5 | 1,894 | 1,867 | 1,879 | -18 | -0.9% | 675,300 |
| 2025/01/10 | 1,906.5 | 1,911.5 | 1,896 | 1,897 | -9 | -0.5% | 368,200 |
| 2025/01/09 | 1,918 | 1,919.5 | 1,896.5 | 1,906 | -14 | -0.7% | 559,800 |
| 2025/01/08 | 1,930 | 1,934.5 | 1,917.5 | 1,920 | -17 | -0.9% | 663,600 |
| 2025/01/07 | 1,936 | 1,951 | 1,913 | 1,937 | +12 | +0.6% | 777,700 |
| 2025/01/06 | 1,929.5 | 1,939 | 1,916.5 | 1,925 | +10 | +0.5% | 715,700 |
| 2024/12/30 | 1,930.5 | 1,945 | 1,910.5 | 1,915 | -10.5 | -0.5% | 594,900 |
| 2024/12/27 | 1,925 | 1,932.5 | 1,902 | 1,925.5 | +19 | +1% | 519,100 |
| 2024/12/26 | 1,895 | 1,908 | 1,888 | 1,906.5 | +8 | +0.4% | 415,500 |
| 2024/12/25 | 1,902 | 1,902 | 1,881 | 1,898.5 | +9.5 | +0.5% | 405,100 |
| 2024/12/24 | 1,892 | 1,896 | 1,881.5 | 1,889 | +2.5 | +0.1% | 240,600 |
| 2024/12/23 | 1,863 | 1,891 | 1,863 | 1,886.5 | +25.5 | +1.4% | 377,300 |
| 2024/12/20 | 1,865 | 1,865.5 | 1,851.5 | 1,861 | -4 | -0.2% | 640,400 |
| 2024/12/19 | 1,860 | 1,872 | 1,858.5 | 1,865 | -8.5 | -0.5% | 480,200 |
| 2024/12/18 | 1,880 | 1,897.5 | 1,872 | 1,873.5 | -19.5 | -1% | 476,800 |
| 2024/12/17 | 1,868 | 1,909 | 1,865 | 1,893 | +35.5 | +1.9% | 928,500 |
| 2024/12/16 | 1,870 | 1,874.5 | 1,853 | 1,857.5 | -14 | -0.7% | 565,500 |
| 2024/12/13 | 1,839 | 1,877.5 | 1,835.5 | 1,871.5 | +3.5 | +0.2% | 775,300 |
| 2024/12/12 | 1,880 | 1,885 | 1,868 | 1,868 | -4.5 | -0.2% | 665,800 |
| 2024/12/11 | 1,857.5 | 1,879 | 1,853.5 | 1,872.5 | +20.5 | +1.1% | 499,800 |
| 2024/12/10 | 1,860 | 1,860 | 1,847.5 | 1,852 | +5 | +0.3% | 553,900 |
| 2024/12/09 | 1,843.5 | 1,864 | 1,840 | 1,847 | +17 | +0.9% | 557,400 |
| 2024/12/06 | 1,830 | 1,842 | 1,827 | 1,830 | +1 | +0.1% | 397,500 |
| 2024/12/05 | 1,832 | 1,835 | 1,820.5 | 1,829 | +5.5 | +0.3% | 382,700 |
| 2024/12/04 | 1,831.5 | 1,835 | 1,815 | 1,823.5 | -7.5 | -0.4% | 503,500 |
| 2024/12/03 | 1,830 | 1,848.5 | 1,830 | 1,831 | +7 | +0.4% | 401,300 |
| 2024/12/02 | 1,815 | 1,834 | 1,813 | 1,824 | +7.5 | +0.4% | 390,400 |
| 2024/11/29 | 1,830 | 1,830 | 1,813 | 1,816.5 | -17 | -0.9% | 357,900 |
| 2024/11/28 | 1,827.5 | 1,835 | 1,819 | 1,833.5 | -6.5 | -0.4% | 466,300 |
| 2024/11/27 | 1,852 | 1,864.5 | 1,814.5 | 1,840 | -22.5 | -1.2% | 571,900 |
| 2024/11/26 | 1,870 | 1,887 | 1,858 | 1,862.5 | -15.5 | -0.8% | 716,100 |
| 2024/11/25 | 1,900 | 1,900 | 1,871 | 1,878 | -1 | -0.1% | 697,200 |
| 2024/11/22 | 1,858 | 1,882.5 | 1,854 | 1,879 | +29 | +1.6% | 479,600 |
| 2024/11/21 | 1,850 | 1,865.5 | 1,848.5 | 1,850 | -5.5 | -0.3% | 415,200 |
| 2024/11/20 | 1,851 | 1,862 | 1,847 | 1,855.5 | -1 | -0.1% | 460,400 |
| 2024/11/19 | 1,860 | 1,862.5 | 1,847 | 1,856.5 | -6 | -0.3% | 654,200 |
| 2024/11/18 | 1,850 | 1,864.5 | 1,845 | 1,862.5 | +7.5 | +0.4% | 720,800 |
| 2024/11/15 | 1,870 | 1,876 | 1,852 | 1,855 | +0.5 | ±0% | 518,700 |
| 2024/11/14 | 1,876 | 1,881 | 1,852 | 1,854.5 | -21.5 | -1.1% | 565,300 |
| 2024/11/13 | 1,888.5 | 1,898.5 | 1,867.5 | 1,876 | +5 | +0.3% | 620,900 |
51～
100
件表示中 / 3678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 | 161,600円 | +5.9% | +46.1% | 6.68% | 14.84倍 | 0.64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 |
| デクセリアルス | 153,500円 | +4.6% | - | 3.78% | 9.55倍 | 2.64倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| 太陽ＨＤ | 450,000円 | +13.2% | +25.4% | 4.22% | 23.57倍 | 2.36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 |
| エフピコ | 296,900円 | +6.3% | +7.3% | 1.92% | 19.80倍 | 1.63倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| ＤＩＣ | 261,800円 | +3.6% | +16.1% | 3.82% | 10.33倍 | 0.62倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
市場注目の銘柄
チャート関連のコラム
