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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 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 |
751～
800
件表示中 / 3767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 | 0.58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% | 18.88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% | 25.89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 |
| 北興化 | 165,600円 | +2.8% | +0.2% | 2.42% | 11.25倍 | 0.89倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
市場注目の銘柄
チャート関連のコラム
