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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 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 |
| 2020/05/29 | 6,090 | 6,090 | 6,010 | 6,030 | -50 | -0.8% | 144,000 |
| 2020/05/28 | 6,040 | 6,090 | 6,000 | 6,080 | +90 | +1.5% | 196,400 |
| 2020/05/27 | 5,960 | 5,990 | 5,920 | 5,990 | +50 | +0.8% | 123,400 |
| 2020/05/26 | 5,850 | 5,950 | 5,800 | 5,940 | +160 | +2.8% | 157,200 |
| 2020/05/25 | 5,790 | 5,800 | 5,700 | 5,780 | +40 | +0.7% | 95,200 |
| 2020/05/22 | 5,820 | 5,860 | 5,700 | 5,740 | -140 | -2.4% | 211,300 |
| 2020/05/21 | 5,820 | 5,890 | 5,790 | 5,880 | +160 | +2.8% | 199,600 |
| 2020/05/20 | 5,750 | 5,790 | 5,690 | 5,720 | +210 | +3.8% | 168,500 |
| 2020/05/19 | 5,540 | 5,590 | 5,480 | 5,510 | +80 | +1.5% | 137,300 |
| 2020/05/18 | 5,540 | 5,540 | 5,360 | 5,430 | -30 | -0.5% | 163,400 |
| 2020/05/15 | 5,490 | 5,540 | 5,410 | 5,460 | +40 | +0.7% | 150,500 |
| 2020/05/14 | 5,550 | 5,580 | 5,400 | 5,420 | -110 | -2% | 192,800 |
| 2020/05/13 | 5,170 | 5,570 | 5,170 | 5,530 | +370 | +7.2% | 335,500 |
| 2020/05/12 | 5,170 | 5,170 | 5,020 | 5,160 | +30 | +0.6% | 210,800 |
| 2020/05/11 | 5,190 | 5,300 | 5,070 | 5,130 | -80 | -1.5% | 264,100 |
| 2020/05/08 | 5,170 | 5,260 | 5,140 | 5,210 | +110 | +2.2% | 140,900 |
1251～
1300
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
