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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 5,210 | 5,260 | 5,190 | 5,260 | +100 | +1.9% | 59,900 |
| 2021/07/21 | 5,240 | 5,240 | 5,150 | 5,160 | ±0 | ±0% | 95,400 |
| 2021/07/20 | 5,140 | 5,190 | 5,130 | 5,160 | -70 | -1.3% | 65,900 |
| 2021/07/19 | 5,220 | 5,260 | 5,210 | 5,230 | -40 | -0.8% | 72,300 |
| 2021/07/16 | 5,220 | 5,300 | 5,220 | 5,270 | -30 | -0.6% | 82,700 |
| 2021/07/15 | 5,390 | 5,390 | 5,290 | 5,300 | -40 | -0.7% | 60,600 |
| 2021/07/14 | 5,290 | 5,370 | 5,290 | 5,340 | -40 | -0.7% | 43,200 |
| 2021/07/13 | 5,350 | 5,390 | 5,310 | 5,380 | +100 | +1.9% | 50,000 |
| 2021/07/12 | 5,250 | 5,300 | 5,240 | 5,280 | +90 | +1.7% | 71,200 |
| 2021/07/09 | 5,120 | 5,190 | 5,080 | 5,190 | -30 | -0.6% | 98,400 |
| 2021/07/08 | 5,280 | 5,300 | 5,220 | 5,220 | -90 | -1.7% | 80,100 |
| 2021/07/07 | 5,280 | 5,330 | 5,270 | 5,310 | -40 | -0.7% | 62,800 |
| 2021/07/06 | 5,340 | 5,360 | 5,320 | 5,350 | +10 | +0.2% | 53,100 |
| 2021/07/05 | 5,330 | 5,360 | 5,300 | 5,340 | -30 | -0.6% | 49,600 |
| 2021/07/02 | 5,310 | 5,380 | 5,300 | 5,370 | +80 | +1.5% | 72,000 |
| 2021/07/01 | 5,310 | 5,320 | 5,270 | 5,290 | -50 | -0.9% | 100,100 |
| 2021/06/30 | 5,360 | 5,390 | 5,340 | 5,340 | +30 | +0.6% | 54,400 |
| 2021/06/29 | 5,360 | 5,360 | 5,310 | 5,310 | -130 | -2.4% | 51,800 |
| 2021/06/28 | 5,400 | 5,450 | 5,400 | 5,440 | +80 | +1.5% | 35,600 |
| 2021/06/25 | 5,340 | 5,370 | 5,320 | 5,360 | +20 | +0.4% | 113,300 |
| 2021/06/24 | 5,370 | 5,380 | 5,300 | 5,340 | -60 | -1.1% | 68,300 |
| 2021/06/23 | 5,460 | 5,470 | 5,390 | 5,400 | -60 | -1.1% | 38,100 |
| 2021/06/22 | 5,420 | 5,460 | 5,380 | 5,460 | +180 | +3.4% | 75,500 |
| 2021/06/21 | 5,270 | 5,300 | 5,240 | 5,280 | -90 | -1.7% | 79,500 |
| 2021/06/18 | 5,460 | 5,470 | 5,330 | 5,370 | -60 | -1.1% | 271,600 |
| 2021/06/17 | 5,510 | 5,540 | 5,420 | 5,430 | -100 | -1.8% | 104,500 |
| 2021/06/16 | 5,540 | 5,570 | 5,510 | 5,530 | -30 | -0.5% | 62,800 |
| 2021/06/15 | 5,510 | 5,580 | 5,510 | 5,560 | +60 | +1.1% | 58,200 |
| 2021/06/14 | 5,540 | 5,560 | 5,490 | 5,500 | -60 | -1.1% | 109,800 |
| 2021/06/11 | 5,560 | 5,590 | 5,530 | 5,560 | -20 | -0.4% | 76,500 |
| 2021/06/10 | 5,590 | 5,590 | 5,520 | 5,580 | +90 | +1.6% | 94,300 |
| 2021/06/09 | 5,530 | 5,560 | 5,490 | 5,490 | +30 | +0.5% | 60,600 |
| 2021/06/08 | 5,550 | 5,560 | 5,450 | 5,460 | -110 | -2% | 153,900 |
| 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 |
1001～
1050
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 | 185,000円 | -1.1% | -13.8% | 5.41% | 18.69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 | 129,300円 | +2.1% | -8.6% | 4.02% | 33.65倍 | 1.75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 | 433,900円 | +1.6% | +15.6% | 3.69% | 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 | 377,100円 | +6.6% | +4.6% | 3.61% | 12.76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 | 238,400円 | +0.7% | +67.6% | 4.61% | 8.42倍 | 0.59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
