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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,690 | 1,707 | 1,686.5 | 1,700 | +3 | +0.2% | 281,600 |
| 2024/10/25 | 1,714.5 | 1,714.5 | 1,685.5 | 1,697 | -9 | -0.5% | 408,300 |
| 2024/10/24 | 1,691 | 1,712 | 1,687 | 1,706 | +5.5 | +0.3% | 384,800 |
| 2024/10/23 | 1,705 | 1,723 | 1,700 | 1,700.5 | -15.5 | -0.9% | 288,800 |
| 2024/10/22 | 1,730 | 1,733 | 1,708.5 | 1,716 | -21.5 | -1.2% | 278,100 |
| 2024/10/21 | 1,746.5 | 1,751 | 1,730.5 | 1,737.5 | -8 | -0.5% | 325,700 |
| 2024/10/18 | 1,760 | 1,761.5 | 1,745.5 | 1,745.5 | -9.5 | -0.5% | 382,500 |
| 2024/10/17 | 1,764 | 1,765.5 | 1,750 | 1,755 | -3.5 | -0.2% | 372,900 |
| 2024/10/16 | 1,760 | 1,780 | 1,751 | 1,758.5 | -15.5 | -0.9% | 505,200 |
| 2024/10/15 | 1,815 | 1,820.5 | 1,769 | 1,774 | -29 | -1.6% | 593,900 |
| 2024/10/11 | 1,790 | 1,809 | 1,788 | 1,803 | +5 | +0.3% | 465,800 |
| 2024/10/10 | 1,798 | 1,806.5 | 1,786.5 | 1,798 | +13.5 | +0.8% | 441,900 |
| 2024/10/09 | 1,800 | 1,807 | 1,768.5 | 1,784.5 | -6 | -0.3% | 415,200 |
| 2024/10/08 | 1,785.5 | 1,802.5 | 1,777.5 | 1,790.5 | -4 | -0.2% | 516,600 |
| 2024/10/07 | 1,800 | 1,808 | 1,791 | 1,794.5 | +1.5 | +0.1% | 537,400 |
| 2024/10/04 | 1,773 | 1,798 | 1,773 | 1,793 | +17.5 | +1% | 445,000 |
| 2024/10/03 | 1,782.5 | 1,790.5 | 1,758 | 1,775.5 | +15 | +0.9% | 501,900 |
| 2024/10/02 | 1,758.5 | 1,764.5 | 1,752.5 | 1,760.5 | +3 | +0.2% | 416,600 |
| 2024/10/01 | 1,739.5 | 1,765 | 1,732 | 1,757.5 | +23.5 | +1.4% | 469,200 |
| 2024/09/30 | 1,700 | 1,744 | 1,694 | 1,734 | -19.5 | -1.1% | 458,500 |
| 2024/09/27 | 1,749.5 | 1,755.5 | 1,730 | 1,753.5 | -28.5 | -1.6% | 579,600 |
| 2024/09/26 | 1,749.5 | 1,784.5 | 1,746 | 1,782 | +41 | +2.4% | 710,600 |
| 2024/09/25 | 1,726 | 1,741 | 1,713.5 | 1,741 | +23 | +1.3% | 811,100 |
| 2024/09/24 | 1,746 | 1,746 | 1,715 | 1,718 | -28 | -1.6% | 709,600 |
| 2024/09/20 | 1,723 | 1,763 | 1,723 | 1,746 | +37 | +2.2% | 968,700 |
| 2024/09/19 | 1,707 | 1,720.5 | 1,703 | 1,709 | +12.5 | +0.7% | 659,200 |
| 2024/09/18 | 1,697 | 1,709.5 | 1,684 | 1,696.5 | -0.5 | ±0% | 586,100 |
| 2024/09/17 | 1,695 | 1,703 | 1,677.5 | 1,697 | +6.5 | +0.4% | 650,100 |
| 2024/09/13 | 1,697.5 | 1,700 | 1,683 | 1,690.5 | -15 | -0.9% | 438,000 |
| 2024/09/12 | 1,700.5 | 1,722.5 | 1,690 | 1,705.5 | +24 | +1.4% | 806,500 |
| 2024/09/11 | 1,690 | 1,693 | 1,669.5 | 1,681.5 | +12.5 | +0.7% | 921,600 |
| 2024/09/10 | 1,679 | 1,681 | 1,664.5 | 1,669 | -2.5 | -0.1% | 374,700 |
| 2024/09/09 | 1,663 | 1,685 | 1,650 | 1,671.5 | -16.5 | -1% | 448,300 |
| 2024/09/06 | 1,707 | 1,709.5 | 1,680.5 | 1,688 | -18 | -1.1% | 428,200 |
| 2024/09/05 | 1,680 | 1,713.5 | 1,668 | 1,706 | +15.5 | +0.9% | 433,000 |
| 2024/09/04 | 1,696 | 1,715 | 1,684.5 | 1,690.5 | -40 | -2.3% | 620,400 |
| 2024/09/03 | 1,709 | 1,730.5 | 1,705.5 | 1,730.5 | +21.5 | +1.3% | 385,400 |
| 2024/09/02 | 1,698 | 1,710 | 1,688 | 1,709 | +26.5 | +1.6% | 418,500 |
| 2024/08/30 | 1,680.5 | 1,689.5 | 1,663 | 1,682.5 | +2.5 | +0.1% | 539,600 |
| 2024/08/29 | 1,689 | 1,694 | 1,672.5 | 1,680 | -20.5 | -1.2% | 503,100 |
| 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 |
201～
250
件表示中 / 3768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 | 184,500円 | -1.1% | -13.8% | 5.42% | 18.64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 | 354,900円 | -1.0% | +5.5% | 5.64% | 14.00倍 | 0.85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 | 130,300円 | +2.1% | -8.6% | 3.99% | 33.91倍 | 1.76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 | 440,200円 | +1.6% | +15.6% | 3.63% | 8.25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 | 379,100円 | +6.6% | +4.6% | 3.59% | 12.82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
