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 |
|---|---|---|---|---|---|---|---|
| 2020/10/27 | 5,330 | 5,340 | 5,280 | 5,330 | -90 | -1.7% | 152,900 |
| 2020/10/26 | 5,280 | 5,420 | 5,270 | 5,420 | +120 | +2.3% | 120,500 |
| 2020/10/23 | 5,210 | 5,300 | 5,190 | 5,300 | +20 | +0.4% | 192,600 |
| 2020/10/22 | 5,210 | 5,450 | 5,160 | 5,280 | -190 | -3.5% | 344,700 |
| 2020/10/21 | 5,380 | 5,470 | 5,370 | 5,470 | +90 | +1.7% | 118,200 |
| 2020/10/20 | 5,430 | 5,480 | 5,380 | 5,380 | -70 | -1.3% | 79,000 |
| 2020/10/19 | 5,430 | 5,500 | 5,430 | 5,450 | +20 | +0.4% | 92,200 |
| 2020/10/16 | 5,450 | 5,460 | 5,390 | 5,430 | -30 | -0.5% | 124,500 |
| 2020/10/15 | 5,450 | 5,520 | 5,440 | 5,460 | +60 | +1.1% | 98,500 |
| 2020/10/14 | 5,470 | 5,480 | 5,400 | 5,400 | -100 | -1.8% | 88,000 |
| 2020/10/13 | 5,620 | 5,650 | 5,490 | 5,500 | -130 | -2.3% | 155,400 |
| 2020/10/12 | 5,550 | 5,660 | 5,530 | 5,630 | -20 | -0.4% | 182,200 |
| 2020/10/09 | 5,800 | 5,860 | 5,580 | 5,650 | -470 | -7.7% | 410,600 |
| 2020/10/08 | 6,140 | 6,180 | 6,060 | 6,120 | +80 | +1.3% | 135,600 |
| 2020/10/07 | 6,120 | 6,120 | 6,030 | 6,040 | -140 | -2.3% | 102,000 |
| 2020/10/06 | 6,230 | 6,300 | 6,160 | 6,180 | +50 | +0.8% | 182,700 |
| 2020/10/05 | 5,830 | 6,140 | 5,810 | 6,130 | +440 | +7.7% | 271,700 |
| 2020/10/02 | 5,580 | 5,730 | 5,580 | 5,690 | - | - | 154,100 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,800 | 5,800 | 5,550 | 5,600 | -150 | -2.6% | 95,600 |
| 2020/09/29 | 5,750 | 5,800 | 5,700 | 5,750 | -120 | -2% | 65,500 |
| 2020/09/28 | 5,750 | 5,880 | 5,750 | 5,870 | +130 | +2.3% | 114,600 |
| 2020/09/25 | 5,820 | 5,820 | 5,720 | 5,740 | ±0 | ±0% | 67,800 |
| 2020/09/24 | 5,730 | 5,770 | 5,710 | 5,740 | -40 | -0.7% | 65,600 |
| 2020/09/23 | 5,710 | 5,800 | 5,670 | 5,780 | -30 | -0.5% | 88,500 |
| 2020/09/18 | 5,830 | 5,870 | 5,790 | 5,810 | +20 | +0.3% | 97,000 |
| 2020/09/17 | 5,850 | 5,870 | 5,750 | 5,790 | -60 | -1% | 66,000 |
| 2020/09/16 | 5,840 | 5,860 | 5,820 | 5,850 | ±0 | ±0% | 51,800 |
| 2020/09/15 | 5,920 | 5,930 | 5,810 | 5,850 | -140 | -2.3% | 52,300 |
| 2020/09/14 | 5,950 | 6,000 | 5,930 | 5,990 | +130 | +2.2% | 71,500 |
| 2020/09/11 | 5,850 | 5,920 | 5,800 | 5,860 | +70 | +1.2% | 124,300 |
| 2020/09/10 | 5,640 | 5,790 | 5,630 | 5,790 | +140 | +2.5% | 57,400 |
| 2020/09/09 | 5,610 | 5,660 | 5,560 | 5,650 | -90 | -1.6% | 83,500 |
| 2020/09/08 | 5,690 | 5,750 | 5,680 | 5,740 | +100 | +1.8% | 62,400 |
| 2020/09/07 | 5,670 | 5,700 | 5,640 | 5,640 | -20 | -0.4% | 50,500 |
| 2020/09/04 | 5,590 | 5,660 | 5,580 | 5,660 | ±0 | ±0% | 56,900 |
| 2020/09/03 | 5,610 | 5,670 | 5,590 | 5,660 | +70 | +1.3% | 54,900 |
| 2020/09/02 | 5,590 | 5,600 | 5,520 | 5,590 | +30 | +0.5% | 46,100 |
| 2020/09/01 | 5,560 | 5,590 | 5,550 | 5,560 | -20 | -0.4% | 36,900 |
| 2020/08/31 | 5,620 | 5,680 | 5,580 | 5,580 | +60 | +1.1% | 55,800 |
| 2020/08/28 | 5,630 | 5,680 | 5,500 | 5,520 | -60 | -1.1% | 61,000 |
| 2020/08/27 | 5,610 | 5,620 | 5,570 | 5,580 | -70 | -1.2% | 24,900 |
| 2020/08/26 | 5,650 | 5,670 | 5,610 | 5,650 | +50 | +0.9% | 62,000 |
| 2020/08/25 | 5,580 | 5,640 | 5,560 | 5,600 | +120 | +2.2% | 63,800 |
| 2020/08/24 | 5,480 | 5,510 | 5,450 | 5,480 | -20 | -0.4% | 45,300 |
| 2020/08/21 | 5,460 | 5,510 | 5,460 | 5,500 | +80 | +1.5% | 29,500 |
| 2020/08/20 | 5,430 | 5,490 | 5,420 | 5,420 | -100 | -1.8% | 63,100 |
| 2020/08/19 | 5,440 | 5,520 | 5,410 | 5,520 | +90 | +1.7% | 49,600 |
| 2020/08/18 | 5,480 | 5,490 | 5,420 | 5,430 | -50 | -0.9% | 42,600 |
| 2020/08/17 | 5,540 | 5,580 | 5,480 | 5,480 | -120 | -2.1% | 33,300 |
1101～
1150
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
