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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 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 |
701～
750
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
