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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 5,600 | 5,630 | 5,560 | 5,600 | +60 | +1.1% | 91,500 |
| 2021/05/13 | 5,550 | 5,630 | 5,510 | 5,540 | +40 | +0.7% | 105,800 |
| 2021/05/12 | 5,820 | 5,860 | 5,460 | 5,500 | -390 | -6.6% | 231,300 |
| 2021/05/11 | 5,890 | 5,980 | 5,840 | 5,890 | -40 | -0.7% | 102,000 |
| 2021/05/10 | 5,900 | 5,990 | 5,900 | 5,930 | +50 | +0.9% | 111,000 |
| 2021/05/07 | 5,930 | 5,930 | 5,850 | 5,880 | +20 | +0.3% | 45,400 |
| 2021/05/06 | 5,810 | 5,910 | 5,780 | 5,860 | +120 | +2.1% | 74,100 |
| 2021/04/30 | 5,770 | 5,830 | 5,720 | 5,740 | -20 | -0.3% | 75,900 |
| 2021/04/28 | 5,660 | 5,790 | 5,630 | 5,760 | +130 | +2.3% | 115,400 |
| 2021/04/27 | 5,710 | 5,730 | 5,610 | 5,630 | -240 | -4.1% | 214,700 |
| 2021/04/26 | 5,950 | 5,950 | 5,810 | 5,870 | -80 | -1.3% | 115,000 |
| 2021/04/23 | 5,970 | 6,150 | 5,950 | 5,950 | -70 | -1.2% | 111,900 |
| 2021/04/22 | 6,020 | 6,040 | 5,960 | 6,020 | +60 | +1% | 67,500 |
| 2021/04/21 | 5,950 | 5,990 | 5,920 | 5,960 | -60 | -1% | 78,700 |
| 2021/04/20 | 6,070 | 6,070 | 5,950 | 6,020 | -130 | -2.1% | 89,900 |
| 2021/04/19 | 6,140 | 6,190 | 6,090 | 6,150 | +40 | +0.7% | 59,100 |
| 2021/04/16 | 6,130 | 6,130 | 6,070 | 6,110 | -40 | -0.7% | 45,000 |
| 2021/04/15 | 6,140 | 6,200 | 6,110 | 6,150 | +50 | +0.8% | 65,100 |
| 2021/04/14 | 6,110 | 6,140 | 6,030 | 6,100 | -40 | -0.7% | 66,400 |
| 2021/04/13 | 6,180 | 6,250 | 6,130 | 6,140 | -140 | -2.2% | 87,200 |
| 2021/04/12 | 6,290 | 6,300 | 6,260 | 6,280 | +20 | +0.3% | 31,200 |
| 2021/04/09 | 6,370 | 6,440 | 6,260 | 6,260 | -100 | -1.6% | 50,200 |
| 2021/04/08 | 6,410 | 6,410 | 6,330 | 6,360 | -90 | -1.4% | 49,900 |
| 2021/04/07 | 6,340 | 6,470 | 6,330 | 6,450 | +90 | +1.4% | 57,500 |
| 2021/04/06 | 6,410 | 6,450 | 6,290 | 6,360 | -20 | -0.3% | 74,100 |
| 2021/04/05 | 6,400 | 6,410 | 6,330 | 6,380 | -10 | -0.2% | 30,200 |
| 2021/04/02 | 6,330 | 6,410 | 6,330 | 6,390 | +100 | +1.6% | 24,400 |
| 2021/04/01 | 6,240 | 6,370 | 6,240 | 6,290 | -50 | -0.8% | 69,600 |
| 2021/03/31 | 6,510 | 6,510 | 6,340 | 6,340 | -160 | -2.5% | 79,600 |
| 2021/03/30 | 6,540 | 6,560 | 6,440 | 6,500 | -140 | -2.1% | 56,300 |
| 2021/03/29 | 6,740 | 6,740 | 6,540 | 6,640 | +40 | +0.6% | 103,800 |
| 2021/03/26 | 6,680 | 6,690 | 6,570 | 6,600 | +20 | +0.3% | 71,400 |
| 2021/03/25 | 6,520 | 6,660 | 6,460 | 6,580 | +190 | +3% | 96,700 |
| 2021/03/24 | 6,560 | 6,560 | 6,390 | 6,390 | -180 | -2.7% | 54,800 |
| 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 |
1051～
1100
件表示中 / 3770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 | 184,800円 | -1.1% | -13.8% | 5.41% | 18.66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 |
| ＤＩＣ | 349,500円 | -1.0% | +5.5% | 5.72% | 13.79倍 | 0.84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 |
| ポーラオルＨＤ | 129,000円 | +2.1% | -8.6% | 4.03% | 33.58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 | 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 | 377,700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 |
市場注目の銘柄
チャート関連のコラム
