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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 5,470 | 5,531 | 5,460 | 5,501 | ±0 | ±0% | 94,000 |
| 2024/01/25 | 5,468 | 5,504 | 5,456 | 5,501 | +38 | +0.7% | 74,400 |
| 2024/01/24 | 5,464 | 5,489 | 5,451 | 5,463 | -1 | ±0% | 107,100 |
| 2024/01/23 | 5,515 | 5,531 | 5,450 | 5,464 | -52 | -0.9% | 103,500 |
| 2024/01/22 | 5,500 | 5,521 | 5,481 | 5,516 | +26 | +0.5% | 80,800 |
| 2024/01/19 | 5,491 | 5,515 | 5,476 | 5,490 | +16 | +0.3% | 85,700 |
| 2024/01/18 | 5,494 | 5,523 | 5,471 | 5,474 | -32 | -0.6% | 93,900 |
| 2024/01/17 | 5,508 | 5,553 | 5,497 | 5,506 | +24 | +0.4% | 87,100 |
| 2024/01/16 | 5,555 | 5,555 | 5,482 | 5,482 | -77 | -1.4% | 93,000 |
| 2024/01/15 | 5,550 | 5,567 | 5,535 | 5,559 | +20 | +0.4% | 65,100 |
| 2024/01/12 | 5,594 | 5,596 | 5,503 | 5,539 | -46 | -0.8% | 92,000 |
| 2024/01/11 | 5,590 | 5,614 | 5,575 | 5,585 | +20 | +0.4% | 111,700 |
| 2024/01/10 | 5,569 | 5,588 | 5,546 | 5,565 | ±0 | ±0% | 105,900 |
| 2024/01/09 | 5,564 | 5,608 | 5,532 | 5,565 | +26 | +0.5% | 128,400 |
| 2024/01/05 | 5,525 | 5,548 | 5,492 | 5,539 | +29 | +0.5% | 91,400 |
| 2024/01/04 | 5,436 | 5,518 | 5,398 | 5,510 | +76 | +1.4% | 189,900 |
| 2023/12/29 | 5,400 | 5,451 | 5,400 | 5,434 | +33 | +0.6% | 105,000 |
| 2023/12/28 | 5,340 | 5,401 | 5,340 | 5,401 | +51 | +1% | 162,700 |
| 2023/12/27 | 5,350 | 5,355 | 5,333 | 5,350 | +24 | +0.5% | 86,800 |
| 2023/12/26 | 5,290 | 5,331 | 5,285 | 5,326 | +39 | +0.7% | 85,200 |
| 2023/12/25 | 5,334 | 5,350 | 5,286 | 5,287 | -8 | -0.2% | 139,900 |
| 2023/12/22 | 5,281 | 5,299 | 5,275 | 5,295 | +10 | +0.2% | 208,800 |
| 2023/12/21 | 5,303 | 5,303 | 5,266 | 5,285 | -6 | -0.1% | 176,300 |
| 2023/12/20 | 5,270 | 5,303 | 5,251 | 5,291 | +11 | +0.2% | 247,400 |
| 2023/12/19 | 5,320 | 5,320 | 5,236 | 5,280 | +20 | +0.4% | 206,100 |
| 2023/12/18 | 5,230 | 5,260 | 5,193 | 5,260 | -9 | -0.2% | 130,700 |
| 2023/12/15 | 5,238 | 5,273 | 5,223 | 5,269 | +36 | +0.7% | 167,800 |
| 2023/12/14 | 5,232 | 5,256 | 5,223 | 5,233 | +1 | ±0% | 97,100 |
| 2023/12/13 | 5,224 | 5,245 | 5,206 | 5,232 | +31 | +0.6% | 93,800 |
| 2023/12/12 | 5,258 | 5,271 | 5,201 | 5,201 | -57 | -1.1% | 86,300 |
| 2023/12/11 | 5,242 | 5,271 | 5,236 | 5,258 | +28 | +0.5% | 105,100 |
| 2023/12/08 | 5,225 | 5,250 | 5,209 | 5,230 | -26 | -0.5% | 136,100 |
| 2023/12/07 | 5,237 | 5,274 | 5,214 | 5,256 | -57 | -1.1% | 148,600 |
| 2023/12/06 | 5,247 | 5,319 | 5,238 | 5,313 | +55 | +1% | 150,500 |
| 2023/12/05 | 5,288 | 5,300 | 5,246 | 5,258 | -34 | -0.6% | 114,400 |
| 2023/12/04 | 5,340 | 5,340 | 5,291 | 5,292 | -48 | -0.9% | 82,100 |
| 2023/12/01 | 5,393 | 5,404 | 5,324 | 5,340 | -11 | -0.2% | 126,600 |
| 2023/11/30 | 5,337 | 5,384 | 5,310 | 5,351 | +2 | ±0% | 143,600 |
| 2023/11/29 | 5,350 | 5,367 | 5,341 | 5,349 | -4 | -0.1% | 46,600 |
| 2023/11/28 | 5,414 | 5,414 | 5,338 | 5,353 | -13 | -0.2% | 85,100 |
| 2023/11/27 | 5,460 | 5,464 | 5,337 | 5,366 | +44 | +0.8% | 222,900 |
| 2023/11/24 | 5,320 | 5,337 | 5,314 | 5,322 | -12 | -0.2% | 62,800 |
| 2023/11/22 | 5,312 | 5,340 | 5,306 | 5,334 | +22 | +0.4% | 67,300 |
| 2023/11/21 | 5,288 | 5,326 | 5,286 | 5,312 | +7 | +0.1% | 81,800 |
| 2023/11/20 | 5,298 | 5,343 | 5,291 | 5,305 | +33 | +0.6% | 132,400 |
| 2023/11/17 | 5,167 | 5,272 | 5,161 | 5,272 | -33 | -0.6% | 201,000 |
| 2023/11/16 | 5,317 | 5,328 | 5,268 | 5,305 | -19 | -0.4% | 73,200 |
| 2023/11/15 | 5,327 | 5,353 | 5,308 | 5,324 | +15 | +0.3% | 60,500 |
| 2023/11/14 | 5,331 | 5,335 | 5,309 | 5,309 | -9 | -0.2% | 85,000 |
| 2023/11/13 | 5,333 | 5,354 | 5,300 | 5,318 | +5 | +0.1% | 91,200 |
301～
350
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
