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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,935 | 1,935 | 1,877 | 1,880 | -123 | -6.1% | 214,500 |
| 2022/11/09 | 1,995 | 2,022 | 1,988 | 2,003 | -9 | -0.4% | 109,500 |
| 2022/11/08 | 1,980 | 2,025 | 1,965 | 2,012 | +34 | +1.7% | 99,300 |
| 2022/11/07 | 1,970 | 1,991 | 1,967 | 1,978 | +31 | +1.6% | 80,000 |
| 2022/11/04 | 1,926 | 1,951 | 1,924 | 1,947 | +6 | +0.3% | 50,400 |
| 2022/11/02 | 1,950 | 1,959 | 1,939 | 1,941 | -13 | -0.7% | 46,900 |
| 2022/11/01 | 1,965 | 1,966 | 1,950 | 1,954 | -11 | -0.6% | 25,600 |
| 2022/10/31 | 1,959 | 1,965 | 1,952 | 1,965 | +39 | +2% | 39,100 |
| 2022/10/28 | 1,926 | 1,942 | 1,914 | 1,926 | -13 | -0.7% | 120,400 |
| 2022/10/27 | 1,953 | 1,953 | 1,930 | 1,939 | -20 | -1% | 36,700 |
| 2022/10/26 | 1,955 | 1,961 | 1,949 | 1,959 | +9 | +0.5% | 44,400 |
| 2022/10/25 | 1,950 | 1,966 | 1,948 | 1,950 | +8 | +0.4% | 34,000 |
| 2022/10/24 | 1,957 | 1,960 | 1,942 | 1,942 | +11 | +0.6% | 40,400 |
| 2022/10/21 | 1,940 | 1,949 | 1,931 | 1,931 | -17 | -0.9% | 24,900 |
| 2022/10/20 | 1,953 | 1,954 | 1,937 | 1,948 | -12 | -0.6% | 37,300 |
| 2022/10/19 | 1,956 | 1,968 | 1,949 | 1,960 | +10 | +0.5% | 40,400 |
| 2022/10/18 | 1,967 | 1,967 | 1,941 | 1,950 | +16 | +0.8% | 40,600 |
| 2022/10/17 | 1,948 | 1,953 | 1,933 | 1,934 | -14 | -0.7% | 35,400 |
| 2022/10/14 | 1,940 | 1,954 | 1,918 | 1,948 | +48 | +2.5% | 64,700 |
| 2022/10/13 | 1,903 | 1,911 | 1,891 | 1,900 | -9 | -0.5% | 41,500 |
| 2022/10/12 | 1,919 | 1,928 | 1,905 | 1,909 | -7 | -0.4% | 39,500 |
| 2022/10/11 | 1,934 | 1,946 | 1,915 | 1,916 | -37 | -1.9% | 46,600 |
| 2022/10/07 | 1,942 | 1,965 | 1,941 | 1,953 | -1 | -0.1% | 41,100 |
| 2022/10/06 | 1,958 | 1,973 | 1,949 | 1,954 | +5 | +0.3% | 55,800 |
| 2022/10/05 | 1,950 | 1,967 | 1,940 | 1,949 | +12 | +0.6% | 69,500 |
| 2022/10/04 | 1,917 | 1,945 | 1,911 | 1,937 | +59 | +3.1% | 77,400 |
| 2022/10/03 | 1,866 | 1,887 | 1,852 | 1,878 | +4 | +0.2% | 39,600 |
| 2022/09/30 | 1,889 | 1,902 | 1,870 | 1,874 | -14 | -0.7% | 48,300 |
| 2022/09/29 | 1,890 | 1,896 | 1,872 | 1,888 | -7 | -0.4% | 49,600 |
| 2022/09/28 | 1,875 | 1,897 | 1,866 | 1,895 | +28 | +1.5% | 67,000 |
| 2022/09/27 | 1,907 | 1,907 | 1,866 | 1,867 | -16 | -0.8% | 60,800 |
| 2022/09/26 | 1,930 | 1,930 | 1,879 | 1,883 | -50 | -2.6% | 96,500 |
| 2022/09/22 | 1,924 | 1,940 | 1,923 | 1,933 | -7 | -0.4% | 38,300 |
| 2022/09/21 | 1,930 | 1,941 | 1,924 | 1,940 | ±0 | ±0% | 43,800 |
| 2022/09/20 | 1,944 | 1,953 | 1,937 | 1,940 | +16 | +0.8% | 43,300 |
| 2022/09/16 | 1,941 | 1,944 | 1,920 | 1,924 | -24 | -1.2% | 80,500 |
| 2022/09/15 | 1,956 | 1,956 | 1,940 | 1,948 | -1 | -0.1% | 29,300 |
| 2022/09/14 | 1,949 | 1,960 | 1,937 | 1,949 | -34 | -1.7% | 49,200 |
| 2022/09/13 | 1,980 | 1,988 | 1,968 | 1,983 | +2 | +0.1% | 26,300 |
| 2022/09/12 | 1,999 | 1,999 | 1,970 | 1,981 | -3 | -0.2% | 25,900 |
| 2022/09/09 | 1,973 | 1,986 | 1,972 | 1,984 | +10 | +0.5% | 56,800 |
| 2022/09/08 | 1,945 | 1,974 | 1,936 | 1,974 | +45 | +2.3% | 49,000 |
| 2022/09/07 | 1,925 | 1,932 | 1,912 | 1,929 | +9 | +0.5% | 27,100 |
| 2022/09/06 | 1,924 | 1,926 | 1,912 | 1,920 | -6 | -0.3% | 48,000 |
| 2022/09/05 | 1,933 | 1,935 | 1,917 | 1,926 | -18 | -0.9% | 51,000 |
| 2022/09/02 | 1,959 | 1,959 | 1,932 | 1,944 | +7 | +0.4% | 36,100 |
| 2022/09/01 | 1,953 | 1,958 | 1,937 | 1,937 | -35 | -1.8% | 36,300 |
| 2022/08/31 | 1,971 | 1,980 | 1,959 | 1,972 | -18 | -0.9% | 20,600 |
| 2022/08/30 | 1,970 | 1,991 | 1,965 | 1,990 | +35 | +1.8% | 41,200 |
| 2022/08/29 | 1,940 | 1,957 | 1,933 | 1,955 | -33 | -1.7% | 37,300 |
501～
550
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
