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 |
|---|---|---|---|---|---|---|---|
| 2021/01/12 | 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 |
| 2021/01/07 | 5,850 | 5,970 | 5,820 | 5,950 | +170 | +2.9% | 149,300 |
| 2021/01/06 | 5,790 | 5,800 | 5,730 | 5,780 | -10 | -0.2% | 76,300 |
| 2021/01/05 | 5,760 | 5,830 | 5,710 | 5,790 | -10 | -0.2% | 56,200 |
| 2021/01/04 | 5,820 | 5,850 | 5,710 | 5,800 | +20 | +0.3% | 63,000 |
| 2020/12/30 | 5,860 | 5,860 | 5,750 | 5,780 | -70 | -1.2% | 63,800 |
| 2020/12/29 | 5,810 | 5,850 | 5,790 | 5,850 | +90 | +1.6% | 80,000 |
| 2020/12/28 | 5,740 | 5,790 | 5,720 | 5,760 | +10 | +0.2% | 96,800 |
| 2020/12/25 | 5,820 | 5,820 | 5,700 | 5,750 | -10 | -0.2% | 105,100 |
| 2020/12/24 | 5,640 | 5,800 | 5,620 | 5,760 | +130 | +2.3% | 100,900 |
| 2020/12/23 | 5,610 | 5,630 | 5,540 | 5,630 | ±0 | ±0% | 157,400 |
| 2020/12/22 | 5,650 | 5,700 | 5,630 | 5,630 | -80 | -1.4% | 115,600 |
| 2020/12/21 | 5,640 | 5,720 | 5,620 | 5,710 | +110 | +2% | 117,800 |
| 2020/12/18 | 5,510 | 5,620 | 5,500 | 5,600 | +70 | +1.3% | 123,300 |
| 2020/12/17 | 5,540 | 5,580 | 5,480 | 5,530 | -50 | -0.9% | 120,600 |
| 2020/12/16 | 5,610 | 5,630 | 5,560 | 5,580 | -20 | -0.4% | 51,900 |
| 2020/12/15 | 5,540 | 5,640 | 5,530 | 5,600 | +60 | +1.1% | 85,800 |
| 2020/12/14 | 5,500 | 5,570 | 5,480 | 5,540 | +90 | +1.7% | 94,900 |
| 2020/12/11 | 5,390 | 5,460 | 5,370 | 5,450 | +30 | +0.6% | 81,200 |
| 2020/12/10 | 5,450 | 5,460 | 5,400 | 5,420 | -10 | -0.2% | 56,900 |
| 2020/12/09 | 5,370 | 5,440 | 5,360 | 5,430 | +80 | +1.5% | 98,200 |
| 2020/12/08 | 5,340 | 5,410 | 5,310 | 5,350 | -60 | -1.1% | 72,700 |
| 2020/12/07 | 5,520 | 5,520 | 5,390 | 5,410 | -20 | -0.4% | 111,000 |
| 2020/12/04 | 5,440 | 5,470 | 5,390 | 5,430 | -50 | -0.9% | 81,300 |
| 2020/12/03 | 5,340 | 5,520 | 5,340 | 5,480 | +110 | +2% | 141,600 |
| 2020/12/02 | 5,380 | 5,420 | 5,320 | 5,370 | +40 | +0.8% | 156,800 |
| 2020/12/01 | 5,260 | 5,350 | 5,260 | 5,330 | +110 | +2.1% | 118,600 |
| 2020/11/30 | 5,220 | 5,270 | 5,190 | 5,220 | +10 | +0.2% | 216,100 |
| 2020/11/27 | 5,170 | 5,240 | 5,120 | 5,210 | -10 | -0.2% | 247,100 |
| 2020/11/26 | 5,310 | 5,340 | 5,180 | 5,220 | -190 | -3.5% | 273,900 |
| 2020/11/25 | 5,520 | 5,530 | 5,390 | 5,410 | +30 | +0.6% | 154,600 |
| 2020/11/24 | 5,380 | 5,430 | 5,360 | 5,380 | +60 | +1.1% | 138,000 |
| 2020/11/20 | 5,280 | 5,320 | 5,240 | 5,320 | -60 | -1.1% | 166,100 |
| 2020/11/19 | 5,380 | 5,380 | 5,280 | 5,380 | +60 | +1.1% | 138,800 |
| 2020/11/18 | 5,340 | 5,350 | 5,260 | 5,320 | -60 | -1.1% | 174,100 |
| 2020/11/17 | 5,370 | 5,400 | 5,330 | 5,380 | +30 | +0.6% | 165,400 |
| 2020/11/16 | 5,350 | 5,390 | 5,320 | 5,350 | +40 | +0.8% | 84,100 |
| 2020/11/13 | 5,310 | 5,340 | 5,250 | 5,310 | +10 | +0.2% | 113,300 |
| 2020/11/12 | 5,260 | 5,350 | 5,250 | 5,300 | +30 | +0.6% | 115,700 |
| 2020/11/11 | 5,320 | 5,350 | 5,220 | 5,270 | -10 | -0.2% | 184,300 |
| 2020/11/10 | 5,300 | 5,330 | 5,240 | 5,280 | +50 | +1% | 136,000 |
| 2020/11/09 | 5,210 | 5,260 | 5,200 | 5,230 | ±0 | ±0% | 132,300 |
| 2020/11/06 | 5,230 | 5,280 | 5,160 | 5,230 | +50 | +1% | 219,200 |
| 2020/11/05 | 5,140 | 5,200 | 5,090 | 5,180 | -10 | -0.2% | 149,800 |
| 2020/11/04 | 5,260 | 5,280 | 5,190 | 5,190 | -30 | -0.6% | 91,300 |
| 2020/11/02 | 5,140 | 5,260 | 5,130 | 5,220 | +120 | +2.4% | 84,000 |
| 2020/10/30 | 5,290 | 5,290 | 5,080 | 5,100 | -160 | -3% | 127,600 |
| 2020/10/29 | 5,230 | 5,280 | 5,200 | 5,260 | -10 | -0.2% | 105,400 |
| 2020/10/28 | 5,300 | 5,310 | 5,240 | 5,270 | -60 | -1.1% | 121,700 |
1051～
1100
件表示中 / 3688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 | 169,300円 | +5.9% | +46.1% | 6.38% | 15.55倍 | 0.67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 |
| 太陽ＨＤ | 466,000円 | +13.2% | +25.4% | 4.08% | 24.41倍 | 2.44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 |
| ＡＤＥＫＡ | 255,600円 | +6.6% | +9.6% | 3.79% | 10.62倍 | 0.90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 |
| エフピコ | 304,000円 | +6.3% | +7.3% | 1.88% | 20.28倍 | 1.67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 | 269,900円 | +3.6% | +16.1% | 3.71% | 10.65倍 | 0.64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
