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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 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 |
| 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 |
651～
700
件表示中 / 3766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 | 291,800円 | +1.9% | +3.5% | 4.46% | 8.28倍 | 0.59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 |
| 関電化 | 88,700円 | +6.7% | -11.2% | 2.03% | 18.87倍 | 0.77倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 日特塗 | 214,700円 | -4.6% | -24.0% | 5.12% | 11.68倍 | 0.81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 | 239,500円 | -3.1% | -23.1% | 3.76% | 25.90倍 | 1.00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 |
| レック | 121,300円 | +5.6% | +16.5% | 1.65% | 18.80倍 | 1.14倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
市場注目の銘柄
チャート関連のコラム
