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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,998 | 1,998 | 1,985 | 1,988 | -1 | -0.1% | 18,500 |
| 2022/08/25 | 1,983 | 1,997 | 1,975 | 1,989 | +15 | +0.8% | 21,600 |
| 2022/08/24 | 1,964 | 1,982 | 1,964 | 1,974 | +7 | +0.4% | 26,400 |
| 2022/08/23 | 1,970 | 1,971 | 1,959 | 1,967 | -7 | -0.4% | 32,900 |
| 2022/08/22 | 1,950 | 1,975 | 1,940 | 1,974 | +14 | +0.7% | 33,200 |
| 2022/08/19 | 1,949 | 1,963 | 1,944 | 1,960 | +20 | +1% | 43,000 |
| 2022/08/18 | 1,940 | 1,951 | 1,938 | 1,940 | -12 | -0.6% | 32,100 |
| 2022/08/17 | 1,932 | 1,957 | 1,931 | 1,952 | +32 | +1.7% | 79,700 |
| 2022/08/16 | 1,938 | 1,938 | 1,913 | 1,920 | -18 | -0.9% | 56,600 |
| 2022/08/15 | 1,951 | 1,962 | 1,937 | 1,938 | -14 | -0.7% | 42,000 |
| 2022/08/12 | 1,962 | 1,965 | 1,940 | 1,952 | +13 | +0.7% | 45,500 |
| 2022/08/10 | 1,927 | 1,939 | 1,917 | 1,939 | +17 | +0.9% | 26,000 |
| 2022/08/09 | 1,931 | 1,941 | 1,920 | 1,922 | -9 | -0.5% | 48,500 |
| 2022/08/08 | 1,938 | 1,942 | 1,925 | 1,931 | -39 | -2% | 79,000 |
| 2022/08/05 | 1,951 | 1,984 | 1,948 | 1,970 | +22 | +1.1% | 82,000 |
| 2022/08/04 | 1,953 | 1,953 | 1,926 | 1,948 | +10 | +0.5% | 28,500 |
| 2022/08/03 | 1,935 | 1,953 | 1,930 | 1,938 | +5 | +0.3% | 29,600 |
| 2022/08/02 | 1,930 | 1,937 | 1,924 | 1,933 | -18 | -0.9% | 26,600 |
| 2022/08/01 | 1,959 | 1,959 | 1,942 | 1,951 | +11 | +0.6% | 30,500 |
| 2022/07/29 | 1,947 | 1,952 | 1,938 | 1,940 | -13 | -0.7% | 28,600 |
| 2022/07/28 | 1,963 | 1,963 | 1,940 | 1,953 | +12 | +0.6% | 27,400 |
| 2022/07/27 | 1,944 | 1,948 | 1,920 | 1,941 | -3 | -0.2% | 29,600 |
| 2022/07/26 | 1,913 | 1,952 | 1,913 | 1,944 | +29 | +1.5% | 35,400 |
| 2022/07/25 | 1,928 | 1,928 | 1,910 | 1,915 | -4 | -0.2% | 21,200 |
| 2022/07/22 | 1,925 | 1,925 | 1,911 | 1,919 | +12 | +0.6% | 24,900 |
| 2022/07/21 | 1,906 | 1,912 | 1,895 | 1,907 | +2 | +0.1% | 22,500 |
| 2022/07/20 | 1,907 | 1,908 | 1,898 | 1,905 | +30 | +1.6% | 32,400 |
| 2022/07/19 | 1,884 | 1,891 | 1,869 | 1,875 | +10 | +0.5% | 22,100 |
| 2022/07/15 | 1,870 | 1,876 | 1,857 | 1,865 | +3 | +0.2% | 17,900 |
| 2022/07/14 | 1,851 | 1,868 | 1,848 | 1,862 | -7 | -0.4% | 27,700 |
| 2022/07/13 | 1,882 | 1,882 | 1,861 | 1,869 | +16 | +0.9% | 25,200 |
| 2022/07/12 | 1,900 | 1,900 | 1,851 | 1,853 | -41 | -2.2% | 33,400 |
| 2022/07/11 | 1,890 | 1,905 | 1,886 | 1,894 | +37 | +2% | 33,400 |
| 2022/07/08 | 1,859 | 1,884 | 1,851 | 1,857 | -2 | -0.1% | 42,000 |
| 2022/07/07 | 1,853 | 1,867 | 1,840 | 1,859 | +20 | +1.1% | 25,000 |
| 2022/07/06 | 1,875 | 1,875 | 1,837 | 1,839 | -33 | -1.8% | 34,200 |
| 2022/07/05 | 1,890 | 1,893 | 1,864 | 1,872 | -7 | -0.4% | 25,600 |
| 2022/07/04 | 1,877 | 1,883 | 1,864 | 1,879 | +20 | +1.1% | 32,500 |
| 2022/07/01 | 1,886 | 1,901 | 1,841 | 1,859 | -29 | -1.5% | 66,100 |
| 2022/06/30 | 1,897 | 1,897 | 1,871 | 1,888 | -14 | -0.7% | 56,600 |
| 2022/06/29 | 1,905 | 1,914 | 1,898 | 1,902 | -1 | -0.1% | 57,300 |
| 2022/06/28 | 1,865 | 1,903 | 1,865 | 1,903 | +21 | +1.1% | 42,500 |
| 2022/06/27 | 1,894 | 1,894 | 1,870 | 1,882 | +23 | +1.2% | 42,700 |
| 2022/06/24 | 1,845 | 1,859 | 1,835 | 1,859 | +14 | +0.8% | 31,600 |
| 2022/06/23 | 1,850 | 1,851 | 1,832 | 1,845 | -11 | -0.6% | 46,400 |
| 2022/06/22 | 1,900 | 1,900 | 1,853 | 1,856 | -33 | -1.7% | 26,800 |
| 2022/06/21 | 1,865 | 1,895 | 1,865 | 1,889 | +25 | +1.3% | 29,200 |
| 2022/06/20 | 1,904 | 1,904 | 1,861 | 1,864 | -18 | -1% | 38,200 |
| 2022/06/17 | 1,896 | 1,898 | 1,866 | 1,882 | -52 | -2.7% | 68,200 |
| 2022/06/16 | 1,946 | 1,955 | 1,925 | 1,934 | +10 | +0.5% | 24,900 |
551～
600
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
