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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 5,550 | 5,670 | 5,550 | 5,650 | +130 | +2.4% | 105,400 |
| 2020/08/11 | 5,460 | 5,550 | 5,460 | 5,520 | +160 | +3% | 81,300 |
| 2020/08/07 | 5,340 | 5,420 | 5,320 | 5,360 | ±0 | ±0% | 99,800 |
| 2020/08/06 | 5,290 | 5,440 | 5,280 | 5,360 | +140 | +2.7% | 134,300 |
| 2020/08/05 | 5,180 | 5,260 | 5,090 | 5,220 | -260 | -4.7% | 238,900 |
| 2020/08/04 | 5,330 | 5,510 | 5,330 | 5,480 | +160 | +3% | 168,400 |
| 2020/08/03 | 5,240 | 5,370 | 5,240 | 5,320 | +80 | +1.5% | 111,600 |
| 2020/07/31 | 5,350 | 5,360 | 5,200 | 5,240 | -180 | -3.3% | 101,500 |
| 2020/07/30 | 5,410 | 5,470 | 5,400 | 5,420 | -40 | -0.7% | 74,700 |
| 2020/07/29 | 5,480 | 5,500 | 5,430 | 5,460 | -90 | -1.6% | 157,100 |
| 2020/07/28 | 5,560 | 5,600 | 5,490 | 5,550 | -30 | -0.5% | 102,500 |
| 2020/07/27 | 5,500 | 5,610 | 5,480 | 5,580 | ±0 | ±0% | 83,600 |
| 2020/07/22 | 5,640 | 5,680 | 5,570 | 5,580 | +40 | +0.7% | 134,100 |
| 2020/07/21 | 5,530 | 5,610 | 5,520 | 5,540 | -60 | -1.1% | 98,000 |
| 2020/07/20 | 5,530 | 5,610 | 5,500 | 5,600 | +70 | +1.3% | 66,100 |
| 2020/07/17 | 5,620 | 5,620 | 5,500 | 5,530 | -70 | -1.3% | 67,500 |
| 2020/07/16 | 5,620 | 5,700 | 5,590 | 5,600 | ±0 | ±0% | 88,400 |
| 2020/07/15 | 5,560 | 5,650 | 5,550 | 5,600 | +90 | +1.6% | 73,000 |
| 2020/07/14 | 5,500 | 5,580 | 5,480 | 5,510 | ±0 | ±0% | 67,900 |
| 2020/07/13 | 5,430 | 5,550 | 5,400 | 5,510 | +120 | +2.2% | 116,800 |
| 2020/07/10 | 5,540 | 5,540 | 5,390 | 5,390 | -160 | -2.9% | 107,100 |
| 2020/07/09 | 5,560 | 5,590 | 5,500 | 5,550 | -30 | -0.5% | 80,700 |
| 2020/07/08 | 5,550 | 5,640 | 5,510 | 5,580 | +50 | +0.9% | 97,700 |
| 2020/07/07 | 5,580 | 5,600 | 5,500 | 5,530 | -70 | -1.3% | 90,200 |
| 2020/07/06 | 5,500 | 5,600 | 5,500 | 5,600 | +100 | +1.8% | 96,400 |
| 2020/07/03 | 5,530 | 5,540 | 5,440 | 5,500 | ±0 | ±0% | 155,800 |
| 2020/07/02 | 5,570 | 5,570 | 5,490 | 5,500 | -90 | -1.6% | 127,300 |
| 2020/07/01 | 5,640 | 5,660 | 5,550 | 5,590 | -50 | -0.9% | 118,200 |
| 2020/06/30 | 5,640 | 5,710 | 5,620 | 5,640 | +50 | +0.9% | 139,800 |
| 2020/06/29 | 5,560 | 5,650 | 5,540 | 5,590 | -20 | -0.4% | 113,400 |
| 2020/06/26 | 5,610 | 5,660 | 5,560 | 5,610 | -30 | -0.5% | 117,900 |
| 2020/06/25 | 5,740 | 5,740 | 5,600 | 5,640 | -100 | -1.7% | 111,200 |
| 2020/06/24 | 5,830 | 5,860 | 5,740 | 5,740 | -110 | -1.9% | 84,200 |
| 2020/06/23 | 5,830 | 5,920 | 5,820 | 5,850 | +20 | +0.3% | 90,700 |
| 2020/06/22 | 5,840 | 5,880 | 5,800 | 5,830 | -40 | -0.7% | 61,400 |
| 2020/06/19 | 5,890 | 5,890 | 5,790 | 5,870 | -20 | -0.3% | 119,300 |
| 2020/06/18 | 5,820 | 5,900 | 5,760 | 5,890 | +30 | +0.5% | 101,200 |
| 2020/06/17 | 5,870 | 5,890 | 5,810 | 5,860 | -50 | -0.8% | 80,100 |
| 2020/06/16 | 5,850 | 5,950 | 5,830 | 5,910 | +180 | +3.1% | 143,500 |
| 2020/06/15 | 5,840 | 5,890 | 5,730 | 5,730 | -130 | -2.2% | 96,700 |
| 2020/06/12 | 5,780 | 5,860 | 5,740 | 5,860 | -110 | -1.8% | 159,700 |
| 2020/06/11 | 5,980 | 6,040 | 5,930 | 5,970 | -90 | -1.5% | 188,700 |
| 2020/06/10 | 6,040 | 6,110 | 6,030 | 6,060 | +20 | +0.3% | 142,900 |
| 2020/06/09 | 6,030 | 6,060 | 5,950 | 6,040 | -50 | -0.8% | 176,100 |
| 2020/06/08 | 6,080 | 6,110 | 5,960 | 6,090 | +50 | +0.8% | 141,800 |
| 2020/06/05 | 6,020 | 6,050 | 5,990 | 6,040 | -10 | -0.2% | 110,800 |
| 2020/06/04 | 6,100 | 6,100 | 6,000 | 6,050 | +30 | +0.5% | 91,300 |
| 2020/06/03 | 6,100 | 6,100 | 5,980 | 6,020 | ±0 | ±0% | 136,300 |
| 2020/06/02 | 5,940 | 6,050 | 5,940 | 6,020 | +70 | +1.2% | 111,800 |
| 2020/06/01 | 5,970 | 5,990 | 5,900 | 5,950 | -80 | -1.3% | 97,300 |
1051～
1100
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
