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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 1,705 | 1,709 | 1,689 | 1,700.5 | -11.5 | -0.7% | 412,500 |
| 2024/08/27 | 1,710 | 1,722.5 | 1,700.5 | 1,712 | +1.5 | +0.1% | 577,000 |
| 2024/08/26 | 1,700 | 1,717.5 | 1,690 | 1,710.5 | +10.5 | +0.6% | 587,400 |
| 2024/08/23 | 1,688 | 1,700 | 1,677 | 1,700 | +12.5 | +0.7% | 415,000 |
| 2024/08/22 | 1,671 | 1,690 | 1,670.5 | 1,687.5 | +31.5 | +1.9% | 493,400 |
| 2024/08/21 | 1,658 | 1,667 | 1,646.5 | 1,656 | -14 | -0.8% | 419,100 |
| 2024/08/20 | 1,631 | 1,672.5 | 1,630 | 1,670 | +55.5 | +3.4% | 700,700 |
| 2024/08/19 | 1,605 | 1,625 | 1,592.5 | 1,614.5 | +9 | +0.6% | 628,400 |
| 2024/08/16 | 1,611 | 1,616.5 | 1,595.5 | 1,605.5 | +17.5 | +1.1% | 620,300 |
| 2024/08/15 | 1,592.5 | 1,618 | 1,585.5 | 1,588 | +4 | +0.3% | 767,600 |
| 2024/08/14 | 1,576 | 1,592 | 1,561.5 | 1,584 | +5.5 | +0.3% | 593,500 |
| 2024/08/13 | 1,558 | 1,588 | 1,558 | 1,578.5 | +20.5 | +1.3% | 639,900 |
| 2024/08/09 | 1,575.5 | 1,602.5 | 1,550 | 1,558 | -14 | -0.9% | 730,400 |
| 2024/08/08 | 1,596 | 1,644.5 | 1,562.5 | 1,572 | +46.5 | +3% | 1,037,800 |
| 2024/08/07 | 1,506.5 | 1,565.5 | 1,489 | 1,525.5 | +11.5 | +0.8% | 562,600 |
| 2024/08/06 | 1,507.5 | 1,554 | 1,427.5 | 1,514 | +96.5 | +6.8% | 748,200 |
| 2024/08/05 | 1,494.5 | 1,506 | 1,398.5 | 1,417.5 | -132.5 | -8.5% | 846,200 |
| 2024/08/02 | 1,552 | 1,565 | 1,522.5 | 1,550 | -25.5 | -1.6% | 473,100 |
| 2024/08/01 | 1,595.5 | 1,609 | 1,563 | 1,575.5 | -60 | -3.7% | 389,700 |
| 2024/07/31 | 1,619.5 | 1,637.5 | 1,606 | 1,635.5 | +22.5 | +1.4% | 381,600 |
| 2024/07/30 | 1,612 | 1,625 | 1,610 | 1,613 | -6 | -0.4% | 200,400 |
| 2024/07/29 | 1,605 | 1,628 | 1,600.5 | 1,619 | +24.5 | +1.5% | 210,300 |
| 2024/07/26 | 1,607.5 | 1,608.5 | 1,591.5 | 1,594.5 | ±0 | ±0% | 275,600 |
| 2024/07/25 | 1,613.5 | 1,617 | 1,587.5 | 1,594.5 | -10.5 | -0.7% | 488,300 |
| 2024/07/24 | 1,629 | 1,629 | 1,603.5 | 1,605 | -24 | -1.5% | 383,400 |
| 2024/07/23 | 1,618.5 | 1,636.5 | 1,616 | 1,629 | +8 | +0.5% | 214,000 |
| 2024/07/22 | 1,631 | 1,631 | 1,610 | 1,621 | -11 | -0.7% | 278,700 |
| 2024/07/19 | 1,643.5 | 1,645 | 1,623.5 | 1,632 | -9.5 | -0.6% | 245,600 |
| 2024/07/18 | 1,630 | 1,653 | 1,623 | 1,641.5 | -6 | -0.4% | 516,700 |
| 2024/07/17 | 1,650 | 1,650 | 1,638 | 1,647.5 | +1 | +0.1% | 224,000 |
| 2024/07/16 | 1,646 | 1,655.5 | 1,637.5 | 1,646.5 | -2 | -0.1% | 408,500 |
| 2024/07/12 | 1,630 | 1,650.5 | 1,627 | 1,648.5 | +12 | +0.7% | 318,100 |
| 2024/07/11 | 1,648 | 1,651.5 | 1,634 | 1,636.5 | -4.5 | -0.3% | 357,700 |
| 2024/07/10 | 1,630 | 1,642 | 1,617 | 1,641 | +6 | +0.4% | 301,100 |
| 2024/07/09 | 1,623 | 1,642 | 1,623 | 1,635 | +20.5 | +1.3% | 275,200 |
| 2024/07/08 | 1,610.5 | 1,621 | 1,608.5 | 1,614.5 | +3.5 | +0.2% | 208,100 |
| 2024/07/05 | 1,635 | 1,635.5 | 1,605 | 1,611 | -24 | -1.5% | 318,800 |
| 2024/07/04 | 1,637 | 1,647 | 1,629.5 | 1,635 | -7 | -0.4% | 292,200 |
| 2024/07/03 | 1,616.5 | 1,650 | 1,616.5 | 1,642 | +25.5 | +1.6% | 349,000 |
| 2024/07/02 | 1,611.5 | 1,624 | 1,611 | 1,616.5 | -8.5 | -0.5% | 247,800 |
| 2024/07/01 | 1,615 | 1,655 | 1,607 | 1,625 | +18.5 | +1.2% | 512,000 |
| 2024/06/28 | 1,599 | 1,609.5 | 1,590 | 1,606.5 | +11.5 | +0.7% | 279,300 |
| 2024/06/27 | 1,594 | 1,598.5 | 1,590 | 1,595 | +2.5 | +0.2% | 245,400 |
| 2024/06/26 | 1,595 | 1,605.5 | 1,589 | 1,592.5 | -2 | -0.1% | 273,500 |
| 2024/06/25 | 1,590.5 | 1,598.5 | 1,583.5 | 1,594.5 | +11.5 | +0.7% | 282,100 |
| 2024/06/24 | 1,596 | 1,596.5 | 1,570 | 1,583 | -0.5 | ±0% | 415,000 |
| 2024/06/21 | 1,570 | 1,588.5 | 1,565 | 1,583.5 | +17.5 | +1.1% | 718,200 |
| 2024/06/20 | 1,566.5 | 1,568.5 | 1,554 | 1,566 | +9 | +0.6% | 302,700 |
| 2024/06/19 | 1,564.5 | 1,572.5 | 1,556 | 1,557 | +1 | +0.1% | 207,400 |
| 2024/06/18 | 1,534.5 | 1,558 | 1,534.5 | 1,556 | +18.5 | +1.2% | 310,600 |
151～
200
件表示中 / 3678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 | 161,600円 | +5.9% | +46.1% | 6.68% | 14.84倍 | 0.64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 |
| デクセリアルス | 153,500円 | +4.6% | - | 3.78% | 9.55倍 | 2.64倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| 太陽ＨＤ | 450,000円 | +13.2% | +25.4% | 4.22% | 23.57倍 | 2.36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 |
| エフピコ | 296,900円 | +6.3% | +7.3% | 1.92% | 19.80倍 | 1.63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 | 261,800円 | +3.6% | +16.1% | 3.82% | 10.33倍 | 0.62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
