堺化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/02/13 | 3,480 | 3,545 | 3,410 | 3,510 | +10 | +0.3% | 171,900 |
| 2026/02/12 | 3,620 | 3,790 | 3,285 | 3,500 | -105 | -2.9% | 540,200 |
| 2026/02/10 | 3,570 | 3,620 | 3,560 | 3,605 | +30 | +0.8% | 89,300 |
| 2026/02/09 | 3,605 | 3,620 | 3,535 | 3,575 | +40 | +1.1% | 83,000 |
| 2026/02/06 | 3,470 | 3,550 | 3,450 | 3,535 | +30 | +0.9% | 60,100 |
| 2026/02/05 | 3,585 | 3,605 | 3,505 | 3,505 | -10 | -0.3% | 118,000 |
| 2026/02/04 | 3,405 | 3,525 | 3,405 | 3,515 | +115 | +3.4% | 138,600 |
| 2026/02/03 | 3,350 | 3,400 | 3,350 | 3,400 | +80 | +2.4% | 58,700 |
| 2026/02/02 | 3,345 | 3,405 | 3,310 | 3,320 | ±0 | ±0% | 92,300 |
| 2026/01/30 | 3,295 | 3,330 | 3,270 | 3,320 | +25 | +0.8% | 57,900 |
| 2026/01/29 | 3,295 | 3,300 | 3,240 | 3,295 | +5 | +0.2% | 71,200 |
| 2026/01/28 | 3,335 | 3,335 | 3,260 | 3,290 | -70 | -2.1% | 73,500 |
| 2026/01/27 | 3,340 | 3,360 | 3,315 | 3,360 | +5 | +0.1% | 65,200 |
| 2026/01/26 | 3,350 | 3,370 | 3,315 | 3,355 | -50 | -1.5% | 58,500 |
| 2026/01/23 | 3,405 | 3,435 | 3,380 | 3,405 | ±0 | ±0% | 42,000 |
| 2026/01/22 | 3,390 | 3,420 | 3,370 | 3,405 | +70 | +2.1% | 60,400 |
| 2026/01/21 | 3,280 | 3,350 | 3,280 | 3,335 | ±0 | ±0% | 49,900 |
| 2026/01/20 | 3,400 | 3,400 | 3,335 | 3,335 | -70 | -2.1% | 54,400 |
| 2026/01/19 | 3,410 | 3,425 | 3,345 | 3,405 | +10 | +0.3% | 55,000 |
| 2026/01/16 | 3,350 | 3,405 | 3,340 | 3,395 | +10 | +0.3% | 59,700 |
| 2026/01/15 | 3,360 | 3,410 | 3,350 | 3,385 | +20 | +0.6% | 63,900 |
| 2026/01/14 | 3,300 | 3,375 | 3,290 | 3,365 | +60 | +1.8% | 99,800 |
| 2026/01/13 | 3,335 | 3,335 | 3,280 | 3,305 | +40 | +1.2% | 67,900 |
| 2026/01/09 | 3,255 | 3,290 | 3,250 | 3,265 | +20 | +0.6% | 46,800 |
| 2026/01/08 | 3,315 | 3,325 | 3,245 | 3,245 | -80 | -2.4% | 84,900 |
| 2026/01/07 | 3,255 | 3,325 | 3,255 | 3,325 | +70 | +2.2% | 96,800 |
| 2026/01/06 | 3,260 | 3,295 | 3,255 | 3,255 | +25 | +0.8% | 74,800 |
| 2026/01/05 | 3,220 | 3,260 | 3,200 | 3,230 | +50 | +1.6% | 72,800 |
| 2025/12/30 | 3,205 | 3,220 | 3,165 | 3,180 | -25 | -0.8% | 91,900 |
| 2025/12/29 | 3,195 | 3,230 | 3,165 | 3,205 | +40 | +1.3% | 116,500 |
| 2025/12/26 | 3,160 | 3,180 | 3,140 | 3,165 | +30 | +1% | 42,400 |
| 2025/12/25 | 3,150 | 3,150 | 3,125 | 3,135 | +30 | +1% | 29,800 |
| 2025/12/24 | 3,150 | 3,150 | 3,100 | 3,105 | -40 | -1.3% | 43,800 |
| 2025/12/23 | 3,145 | 3,160 | 3,115 | 3,145 | +10 | +0.3% | 43,100 |
| 2025/12/22 | 3,115 | 3,155 | 3,095 | 3,135 | +50 | +1.6% | 65,000 |
| 2025/12/19 | 3,035 | 3,090 | 3,035 | 3,085 | +60 | +2% | 58,400 |
| 2025/12/18 | 3,025 | 3,035 | 3,005 | 3,025 | +5 | +0.2% | 27,700 |
| 2025/12/17 | 3,050 | 3,060 | 3,005 | 3,020 | -30 | -1% | 37,200 |
| 2025/12/16 | 3,125 | 3,135 | 3,045 | 3,050 | -70 | -2.2% | 73,800 |
| 2025/12/15 | 3,100 | 3,140 | 3,085 | 3,120 | +10 | +0.3% | 68,900 |
| 2025/12/12 | 3,100 | 3,115 | 3,085 | 3,110 | +40 | +1.3% | 47,800 |
| 2025/12/11 | 3,105 | 3,110 | 3,055 | 3,070 | -20 | -0.6% | 40,500 |
| 2025/12/10 | 3,100 | 3,120 | 3,070 | 3,090 | +15 | +0.5% | 39,400 |
| 2025/12/09 | 3,075 | 3,120 | 3,065 | 3,075 | -25 | -0.8% | 48,400 |
| 2025/12/08 | 3,055 | 3,100 | 3,045 | 3,100 | +70 | +2.3% | 43,800 |
| 2025/12/05 | 3,060 | 3,075 | 3,015 | 3,030 | -50 | -1.6% | 63,800 |
| 2025/12/04 | 3,075 | 3,100 | 3,065 | 3,080 | +5 | +0.2% | 42,300 |
| 2025/12/03 | 3,100 | 3,115 | 3,065 | 3,075 | -15 | -0.5% | 38,200 |
| 2025/12/02 | 3,065 | 3,115 | 3,060 | 3,090 | +25 | +0.8% | 59,700 |
| 2025/12/01 | 3,120 | 3,130 | 3,060 | 3,065 | -35 | -1.1% | 61,400 |
1～
50
件表示中 / 3883件
類似銘柄と比較する
現在ご覧いただいている「堺化学」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 |
|---|---|---|---|---|---|---|---|---|
| 堺化学 | 351,000円 | +1.9% | +3.5% | 4.13% | 17.91倍 | 0.69倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| カーリット | 260,100円 | +2.9% | +11.4% | 1.46% | 20.50倍 | 1.55倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 日特塗 | 239,100円 | -8.4% | -15.8% | 4.60% | 10.68倍 | 0.89倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 日化産 | 267,000円 | +3.0% | -3.5% | 3.37% | 23.40倍 | 1.08倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 綜研化学 | 295,900円 | +1.8% | -6.9% | 2.13% | 12.28倍 | 1.30倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
市場注目の銘柄
チャート関連のコラム
