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 |
|---|---|---|---|---|---|---|---|
| 2024/01/05 | 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 |
| 2023/11/10 | 5,334 | 5,357 | 5,302 | 5,313 | -34 | -0.6% | 84,700 |
| 2023/11/09 | 5,254 | 5,368 | 5,254 | 5,347 | +102 | +1.9% | 120,800 |
| 2023/11/08 | 5,354 | 5,414 | 5,203 | 5,245 | -409 | -7.2% | 321,000 |
| 2023/11/07 | 5,596 | 5,666 | 5,523 | 5,654 | +22 | +0.4% | 101,600 |
| 2023/11/06 | 5,630 | 5,669 | 5,603 | 5,632 | +53 | +0.9% | 83,500 |
| 2023/11/02 | 5,629 | 5,630 | 5,548 | 5,579 | -22 | -0.4% | 47,400 |
| 2023/11/01 | 5,602 | 5,616 | 5,555 | 5,601 | +16 | +0.3% | 77,300 |
| 2023/10/31 | 5,469 | 5,586 | 5,453 | 5,585 | +145 | +2.7% | 77,300 |
| 2023/10/30 | 5,479 | 5,491 | 5,417 | 5,440 | -68 | -1.2% | 62,000 |
| 2023/10/27 | 5,461 | 5,513 | 5,451 | 5,508 | +96 | +1.8% | 56,400 |
| 2023/10/26 | 5,468 | 5,477 | 5,403 | 5,412 | -34 | -0.6% | 43,200 |
| 2023/10/25 | 5,500 | 5,500 | 5,446 | 5,446 | -3 | -0.1% | 35,600 |
| 2023/10/24 | 5,417 | 5,457 | 5,331 | 5,449 | +37 | +0.7% | 65,500 |
| 2023/10/23 | 5,489 | 5,489 | 5,408 | 5,412 | -33 | -0.6% | 65,700 |
401～
450
件表示中 / 3769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 | 184,400円 | -1.1% | -13.8% | 5.42% | 18.63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 |
| ポーラオルＨＤ | 130,400円 | +2.1% | -8.6% | 3.99% | 33.94倍 | 1.77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 | 439,500円 | +1.6% | +15.6% | 3.64% | 8.24倍 | 0.58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 | 378,100円 | +6.6% | +4.6% | 3.60% | 12.79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 |
| ＵＢＥ | 239,500円 | +0.7% | +67.6% | 4.59% | 8.46倍 | 0.59倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
市場注目の銘柄
チャート関連のコラム
