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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/17 | 1,541 | 1,543 | 1,516 | 1,537.5 | -10.5 | -0.7% | 248,700 |
| 2024/06/14 | 1,526.5 | 1,548 | 1,520 | 1,548 | +24 | +1.6% | 380,800 |
| 2024/06/13 | 1,573 | 1,573 | 1,522 | 1,524 | -47.5 | -3% | 235,000 |
| 2024/06/12 | 1,556 | 1,582 | 1,552 | 1,571.5 | +22 | +1.4% | 339,700 |
| 2024/06/11 | 1,570 | 1,572 | 1,546.5 | 1,549.5 | -16 | -1% | 234,700 |
| 2024/06/10 | 1,560 | 1,571 | 1,558 | 1,565.5 | +8 | +0.5% | 216,800 |
| 2024/06/07 | 1,550 | 1,564 | 1,545.5 | 1,557.5 | +8 | +0.5% | 207,800 |
| 2024/06/06 | 1,572 | 1,573 | 1,545 | 1,549.5 | -28.5 | -1.8% | 439,800 |
| 2024/06/05 | 1,586.5 | 1,586.5 | 1,562.5 | 1,578 | -21 | -1.3% | 303,400 |
| 2024/06/04 | 1,614.5 | 1,628 | 1,588 | 1,599 | -33 | -2% | 326,900 |
| 2024/06/03 | 1,658 | 1,668 | 1,631 | 1,632 | -24 | -1.4% | 281,300 |
| 2024/05/31 | 1,634.5 | 1,658.5 | 1,630.5 | 1,656 | +38.5 | +2.4% | 753,900 |
| 2024/05/30 | 1,599 | 1,621.5 | 1,590 | 1,617.5 | +11 | +0.7% | 424,000 |
| 2024/05/29 | 1,593 | 1,623 | 1,587.5 | 1,606.5 | +17.5 | +1.1% | 424,800 |
| 2024/05/28 | 1,590 | 1,592 | 1,579.5 | 1,589 | +1.5 | +0.1% | 209,100 |
| 2024/05/27 | 1,595 | 1,596.5 | 1,569.5 | 1,587.5 | -9 | -0.6% | 291,400 |
| 2024/05/24 | 1,582 | 1,607 | 1,580 | 1,596.5 | +4.5 | +0.3% | 352,200 |
| 2024/05/23 | 1,573.5 | 1,592 | 1,553.5 | 1,592 | +21.5 | +1.4% | 279,300 |
| 2024/05/22 | 1,574 | 1,578 | 1,563.5 | 1,570.5 | -12 | -0.8% | 291,900 |
| 2024/05/21 | 1,582 | 1,602.5 | 1,576 | 1,582.5 | +0.5 | ±0% | 344,000 |
| 2024/05/20 | 1,570 | 1,590 | 1,569 | 1,582 | +12.5 | +0.8% | 320,300 |
| 2024/05/17 | 1,549.5 | 1,572.5 | 1,548 | 1,569.5 | +11 | +0.7% | 307,600 |
| 2024/05/16 | 1,573 | 1,587 | 1,542.5 | 1,558.5 | -8.5 | -0.5% | 338,000 |
| 2024/05/15 | 1,579.5 | 1,588 | 1,560 | 1,567 | -12.5 | -0.8% | 512,400 |
| 2024/05/14 | 1,599 | 1,628 | 1,560.5 | 1,579.5 | +47 | +3.1% | 818,200 |
| 2024/05/13 | 1,517.5 | 1,535 | 1,506 | 1,532.5 | +15 | +1% | 267,200 |
| 2024/05/10 | 1,520.5 | 1,528.5 | 1,500.5 | 1,517.5 | -1 | -0.1% | 252,800 |
| 2024/05/09 | 1,504 | 1,525 | 1,498.5 | 1,518.5 | +27.5 | +1.8% | 301,900 |
| 2024/05/08 | 1,485 | 1,496.5 | 1,483 | 1,491 | +3 | +0.2% | 257,800 |
| 2024/05/07 | 1,495 | 1,499 | 1,480.5 | 1,488 | -6 | -0.4% | 316,100 |
| 2024/05/02 | 1,500 | 1,503 | 1,490 | 1,494 | -7.5 | -0.5% | 220,600 |
| 2024/05/01 | 1,491.5 | 1,503 | 1,487.5 | 1,501.5 | +1 | +0.1% | 204,900 |
| 2024/04/30 | 1,500 | 1,511.5 | 1,485 | 1,500.5 | +9 | +0.6% | 375,600 |
| 2024/04/26 | 1,471 | 1,492.5 | 1,461 | 1,491.5 | +13.5 | +0.9% | 320,800 |
| 2024/04/25 | 1,475 | 1,487.5 | 1,473.5 | 1,478 | +3.5 | +0.2% | 273,500 |
| 2024/04/24 | 1,481 | 1,484 | 1,465 | 1,474.5 | -8 | -0.5% | 236,900 |
| 2024/04/23 | 1,491 | 1,500 | 1,478 | 1,482.5 | -5 | -0.3% | 240,300 |
| 2024/04/22 | 1,480 | 1,494 | 1,477 | 1,487.5 | +17 | +1.2% | 222,400 |
| 2024/04/19 | 1,486.5 | 1,492 | 1,455.5 | 1,470.5 | -17 | -1.1% | 281,000 |
| 2024/04/18 | 1,483 | 1,494.5 | 1,476.5 | 1,487.5 | +14 | +1% | 164,900 |
| 2024/04/17 | 1,508 | 1,508 | 1,472 | 1,473.5 | -27 | -1.8% | 196,200 |
| 2024/04/16 | 1,508 | 1,516.5 | 1,490 | 1,500.5 | -22.5 | -1.5% | 262,100 |
| 2024/04/15 | 1,522.5 | 1,524 | 1,504 | 1,523 | -5 | -0.3% | 235,600 |
| 2024/04/12 | 1,551 | 1,551 | 1,525 | 1,528 | -18 | -1.2% | 325,100 |
| 2024/04/11 | 1,525 | 1,555 | 1,522.5 | 1,546 | +15 | +1% | 381,300 |
201～
250
件表示中 / 3683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 | 168,500円 | +5.9% | +46.1% | 6.41% | 15.48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 | 467,500円 | +13.2% | +25.4% | 4.06% | 24.49倍 | 2.45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 | 316,000円 | +6.3% | +7.3% | 1.80% | 21.08倍 | 1.74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 |
| デクセリアルス | 148,700円 | +4.6% | - | 3.90% | 9.25倍 | 2.56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 |
| ＡＤＥＫＡ | 240,300円 | +6.6% | +9.6% | 4.04% | 9.98倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
