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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,811 | 1,814 | 1,804 | 1,813 | +1 | +0.1% | 76,600 |
| 2023/01/24 | 1,810 | 1,819 | 1,809 | 1,812 | +2 | +0.1% | 114,400 |
| 2023/01/23 | 1,801 | 1,818 | 1,801 | 1,810 | +15 | +0.8% | 73,600 |
| 2023/01/20 | 1,794 | 1,797 | 1,790 | 1,795 | ±0 | ±0% | 59,500 |
| 2023/01/19 | 1,800 | 1,804 | 1,790 | 1,795 | -9 | -0.5% | 35,600 |
| 2023/01/18 | 1,788 | 1,812 | 1,785 | 1,804 | +16 | +0.9% | 66,400 |
| 2023/01/17 | 1,770 | 1,790 | 1,770 | 1,788 | +19 | +1.1% | 43,500 |
| 2023/01/16 | 1,770 | 1,779 | 1,766 | 1,769 | -6 | -0.3% | 44,000 |
| 2023/01/13 | 1,770 | 1,784 | 1,770 | 1,775 | -2 | -0.1% | 74,900 |
| 2023/01/12 | 1,771 | 1,779 | 1,770 | 1,777 | +6 | +0.3% | 32,200 |
| 2023/01/11 | 1,756 | 1,775 | 1,756 | 1,771 | +20 | +1.1% | 80,800 |
| 2023/01/10 | 1,758 | 1,758 | 1,744 | 1,751 | +9 | +0.5% | 41,500 |
| 2023/01/06 | 1,730 | 1,749 | 1,730 | 1,742 | +9 | +0.5% | 42,900 |
| 2023/01/05 | 1,740 | 1,744 | 1,727 | 1,733 | -2 | -0.1% | 67,700 |
| 2023/01/04 | 1,760 | 1,761 | 1,733 | 1,735 | -47 | -2.6% | 106,900 |
| 2022/12/30 | 1,785 | 1,791 | 1,778 | 1,782 | -1 | -0.1% | 53,700 |
| 2022/12/29 | 1,765 | 1,783 | 1,761 | 1,783 | +7 | +0.4% | 33,700 |
| 2022/12/28 | 1,777 | 1,778 | 1,766 | 1,776 | -3 | -0.2% | 43,200 |
| 2022/12/27 | 1,771 | 1,782 | 1,768 | 1,779 | +14 | +0.8% | 31,400 |
| 2022/12/26 | 1,760 | 1,769 | 1,755 | 1,765 | +15 | +0.9% | 35,900 |
| 2022/12/23 | 1,760 | 1,760 | 1,735 | 1,750 | -12 | -0.7% | 128,300 |
| 2022/12/22 | 1,775 | 1,778 | 1,762 | 1,762 | -3 | -0.2% | 151,800 |
| 2022/12/21 | 1,782 | 1,792 | 1,762 | 1,765 | -25 | -1.4% | 95,700 |
| 2022/12/20 | 1,810 | 1,818 | 1,776 | 1,790 | -18 | -1% | 106,300 |
| 2022/12/19 | 1,799 | 1,817 | 1,798 | 1,808 | +3 | +0.2% | 46,600 |
| 2022/12/16 | 1,810 | 1,816 | 1,802 | 1,805 | -17 | -0.9% | 79,000 |
| 2022/12/15 | 1,814 | 1,834 | 1,812 | 1,822 | +2 | +0.1% | 36,100 |
| 2022/12/14 | 1,819 | 1,833 | 1,812 | 1,820 | +11 | +0.6% | 45,900 |
| 2022/12/13 | 1,820 | 1,823 | 1,807 | 1,809 | -1 | -0.1% | 66,700 |
| 2022/12/12 | 1,811 | 1,816 | 1,801 | 1,810 | -1 | -0.1% | 56,300 |
| 2022/12/09 | 1,795 | 1,822 | 1,791 | 1,811 | +8 | +0.4% | 120,100 |
| 2022/12/08 | 1,828 | 1,828 | 1,787 | 1,803 | -38 | -2.1% | 189,100 |
| 2022/12/07 | 1,818 | 1,846 | 1,818 | 1,841 | +8 | +0.4% | 45,400 |
| 2022/12/06 | 1,814 | 1,839 | 1,799 | 1,833 | +19 | +1% | 107,400 |
| 2022/12/05 | 1,834 | 1,839 | 1,813 | 1,814 | -19 | -1% | 103,600 |
| 2022/12/02 | 1,863 | 1,863 | 1,832 | 1,833 | -34 | -1.8% | 114,000 |
| 2022/12/01 | 1,875 | 1,879 | 1,866 | 1,867 | -12 | -0.6% | 84,000 |
| 2022/11/30 | 1,878 | 1,890 | 1,872 | 1,879 | -7 | -0.4% | 64,600 |
| 2022/11/29 | 1,886 | 1,893 | 1,876 | 1,886 | -17 | -0.9% | 96,100 |
| 2022/11/28 | 1,960 | 1,968 | 1,901 | 1,903 | -46 | -2.4% | 91,700 |
| 2022/11/25 | 1,943 | 1,951 | 1,941 | 1,949 | +11 | +0.6% | 74,700 |
| 2022/11/24 | 1,931 | 1,947 | 1,931 | 1,938 | +21 | +1.1% | 90,900 |
| 2022/11/22 | 1,910 | 1,930 | 1,908 | 1,917 | +22 | +1.2% | 82,900 |
| 2022/11/21 | 1,888 | 1,900 | 1,886 | 1,895 | +18 | +1% | 57,300 |
| 2022/11/18 | 1,890 | 1,904 | 1,874 | 1,877 | -10 | -0.5% | 66,300 |
| 2022/11/17 | 1,876 | 1,893 | 1,868 | 1,887 | +4 | +0.2% | 55,500 |
| 2022/11/16 | 1,895 | 1,895 | 1,878 | 1,883 | -16 | -0.8% | 44,400 |
| 2022/11/15 | 1,872 | 1,917 | 1,870 | 1,899 | +31 | +1.7% | 201,000 |
| 2022/11/14 | 1,864 | 1,884 | 1,849 | 1,868 | +4 | +0.2% | 92,800 |
| 2022/11/11 | 1,916 | 1,921 | 1,864 | 1,864 | -16 | -0.9% | 123,100 |
451～
500
件表示中 / 3586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 | 259,300円 | +6.0% | +69.6% | 4.82% | 9.78倍 | 0.55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 |
| ＤＮＣ | 62,700円 | +5.0% | -2.0% | 5.42% | 7.83倍 | 0.52倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 高圧ガス | 82,400円 | +7.2% | +8.2% | 2.43% | 9.47倍 | 0.59倍 |
|
溶解アセチレン最大手。接着剤、塗料等ファイン育成。環境等の新技術開発に積極的。好財務 |
| 新日製薬 | 186,700円 | +4.9% | +10.2% | 2.79% | 12.70倍 | 1.81倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| エステー | 150,000円 | +10.6% | +19.2% | 2.93% | 12.52倍 | 0.97倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
市場注目の銘柄
チャート関連のコラム
