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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,939 | 1,947 | 1,917 | 1,924 | -18 | -0.9% | 36,700 |
| 2022/06/14 | 1,901 | 1,944 | 1,901 | 1,942 | +18 | +0.9% | 38,500 |
| 2022/06/13 | 1,924 | 1,946 | 1,917 | 1,924 | -40 | -2% | 31,400 |
| 2022/06/10 | 2,000 | 2,000 | 1,964 | 1,964 | -45 | -2.2% | 62,800 |
| 2022/06/09 | 1,998 | 2,028 | 1,993 | 2,009 | +30 | +1.5% | 127,200 |
| 2022/06/08 | 1,957 | 1,979 | 1,957 | 1,979 | +22 | +1.1% | 36,100 |
| 2022/06/07 | 1,957 | 1,971 | 1,944 | 1,957 | +23 | +1.2% | 47,800 |
| 2022/06/06 | 1,927 | 1,937 | 1,913 | 1,934 | +5 | +0.3% | 32,600 |
| 2022/06/03 | 1,929 | 1,933 | 1,918 | 1,929 | +12 | +0.6% | 19,100 |
| 2022/06/02 | 1,935 | 1,941 | 1,911 | 1,917 | -18 | -0.9% | 22,300 |
| 2022/06/01 | 1,910 | 1,938 | 1,907 | 1,935 | +32 | +1.7% | 38,200 |
| 2022/05/31 | 1,910 | 1,918 | 1,893 | 1,903 | -1 | -0.1% | 35,300 |
| 2022/05/30 | 1,882 | 1,914 | 1,882 | 1,904 | +30 | +1.6% | 47,500 |
| 2022/05/27 | 1,888 | 1,888 | 1,860 | 1,874 | +22 | +1.2% | 42,800 |
| 2022/05/26 | 1,856 | 1,872 | 1,849 | 1,852 | +2 | +0.1% | 34,000 |
| 2022/05/25 | 1,848 | 1,857 | 1,838 | 1,850 | +4 | +0.2% | 31,200 |
| 2022/05/24 | 1,885 | 1,885 | 1,843 | 1,846 | -52 | -2.7% | 34,600 |
| 2022/05/23 | 1,904 | 1,915 | 1,893 | 1,898 | +11 | +0.6% | 30,400 |
| 2022/05/20 | 1,861 | 1,890 | 1,861 | 1,887 | +24 | +1.3% | 34,900 |
| 2022/05/19 | 1,835 | 1,869 | 1,822 | 1,863 | -18 | -1% | 51,600 |
| 2022/05/18 | 1,875 | 1,894 | 1,865 | 1,881 | +46 | +2.5% | 67,800 |
| 2022/05/17 | 1,849 | 1,851 | 1,826 | 1,835 | -4 | -0.2% | 39,400 |
| 2022/05/16 | 1,879 | 1,879 | 1,820 | 1,839 | -20 | -1.1% | 70,700 |
| 2022/05/13 | 1,810 | 1,870 | 1,810 | 1,859 | +49 | +2.7% | 42,300 |
| 2022/05/12 | 1,843 | 1,847 | 1,810 | 1,810 | -41 | -2.2% | 36,600 |
| 2022/05/11 | 1,859 | 1,873 | 1,843 | 1,851 | -20 | -1.1% | 29,800 |
| 2022/05/10 | 1,875 | 1,876 | 1,848 | 1,871 | -9 | -0.5% | 40,800 |
| 2022/05/09 | 1,853 | 1,883 | 1,853 | 1,880 | +17 | +0.9% | 52,200 |
| 2022/05/06 | 1,835 | 1,871 | 1,835 | 1,863 | +24 | +1.3% | 45,000 |
| 2022/05/02 | 1,838 | 1,855 | 1,820 | 1,839 | +1 | +0.1% | 31,500 |
| 2022/04/28 | 1,787 | 1,841 | 1,787 | 1,838 | +61 | +3.4% | 42,600 |
| 2022/04/27 | 1,798 | 1,798 | 1,773 | 1,777 | -35 | -1.9% | 60,500 |
| 2022/04/26 | 1,821 | 1,821 | 1,810 | 1,812 | -2 | -0.1% | 26,300 |
| 2022/04/25 | 1,830 | 1,830 | 1,813 | 1,814 | -38 | -2.1% | 37,200 |
| 2022/04/22 | 1,859 | 1,859 | 1,842 | 1,852 | -25 | -1.3% | 27,600 |
| 2022/04/21 | 1,874 | 1,883 | 1,866 | 1,877 | +13 | +0.7% | 21,500 |
| 2022/04/20 | 1,869 | 1,873 | 1,856 | 1,864 | +11 | +0.6% | 25,100 |
| 2022/04/19 | 1,841 | 1,858 | 1,837 | 1,853 | +13 | +0.7% | 31,000 |
| 2022/04/18 | 1,850 | 1,851 | 1,824 | 1,840 | -21 | -1.1% | 46,500 |
| 2022/04/15 | 1,865 | 1,868 | 1,850 | 1,861 | -17 | -0.9% | 36,300 |
| 2022/04/14 | 1,865 | 1,878 | 1,857 | 1,878 | +25 | +1.3% | 29,400 |
| 2022/04/13 | 1,818 | 1,855 | 1,818 | 1,853 | +37 | +2% | 43,100 |
| 2022/04/12 | 1,852 | 1,854 | 1,816 | 1,816 | -43 | -2.3% | 48,300 |
| 2022/04/11 | 1,850 | 1,870 | 1,850 | 1,859 | +6 | +0.3% | 51,200 |
| 2022/04/08 | 1,851 | 1,861 | 1,836 | 1,853 | -1 | -0.1% | 31,400 |
| 2022/04/07 | 1,880 | 1,882 | 1,836 | 1,854 | -46 | -2.4% | 41,900 |
| 2022/04/06 | 1,930 | 1,934 | 1,900 | 1,900 | -27 | -1.4% | 53,200 |
| 2022/04/05 | 1,954 | 1,957 | 1,923 | 1,927 | -21 | -1.1% | 39,900 |
| 2022/04/04 | 1,945 | 1,962 | 1,936 | 1,948 | -2 | -0.1% | 33,500 |
| 2022/04/01 | 1,946 | 1,954 | 1,925 | 1,950 | +8 | +0.4% | 40,700 |
601～
650
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
