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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 2,776 | 2,794 | 2,726 | 2,736 | -55 | -2% | 33,300 |
| 2017/10/04 | 2,822 | 2,822 | 2,787 | 2,791 | -31 | -1.1% | 23,800 |
| 2017/10/03 | 2,875 | 2,875 | 2,808 | 2,822 | -45 | -1.6% | 19,000 |
| 2017/10/02 | 2,881 | 2,897 | 2,860 | 2,867 | -12 | -0.4% | 41,200 |
| 2017/09/29 | 2,908 | 2,908 | 2,815 | 2,879 | -34 | -1.2% | 45,000 |
| 2017/09/28 | 2,826 | 2,918 | 2,798 | 2,913 | +96 | +3.4% | 65,100 |
| 2017/09/27 | 2,800 | 2,835 | 2,685 | 2,817 | +2,258 | +403.9% | 46,700 |
| 2017/09/26 | 546 | 561 | 538 | 559 | +7 | +1.3% | 243,000 |
| 2017/09/25 | 552 | 557 | 549 | 552 | -5 | -0.9% | 101,000 |
| 2017/09/22 | 550 | 560 | 549 | 557 | ±0 | ±0% | 276,000 |
| 2017/09/21 | 564 | 578 | 552 | 557 | -4 | -0.7% | 589,000 |
| 2017/09/20 | 551 | 564 | 551 | 561 | +10 | +1.8% | 323,000 |
| 2017/09/19 | 550 | 556 | 548 | 551 | +7 | +1.3% | 268,000 |
| 2017/09/15 | 520 | 544 | 516 | 544 | +24 | +4.6% | 377,000 |
| 2017/09/14 | 524 | 525 | 514 | 520 | -4 | -0.8% | 167,000 |
| 2017/09/13 | 528 | 529 | 522 | 524 | +1 | +0.2% | 228,000 |
| 2017/09/12 | 532 | 534 | 515 | 523 | +12 | +2.3% | 290,000 |
| 2017/09/11 | 504 | 513 | 504 | 511 | +14 | +2.8% | 157,000 |
| 2017/09/08 | 498 | 504 | 495 | 497 | -5 | -1% | 177,000 |
| 2017/09/07 | 498 | 503 | 495 | 502 | +8 | +1.6% | 148,000 |
| 2017/09/06 | 487 | 500 | 482 | 494 | -1 | -0.2% | 237,000 |
| 2017/09/05 | 509 | 514 | 493 | 495 | -12 | -2.4% | 326,000 |
| 2017/09/04 | 524 | 527 | 505 | 507 | -24 | -4.5% | 354,000 |
| 2017/09/01 | 532 | 533 | 526 | 531 | +1 | +0.2% | 185,000 |
| 2017/08/31 | 528 | 531 | 526 | 530 | +6 | +1.1% | 199,000 |
| 2017/08/30 | 519 | 524 | 511 | 524 | +5 | +1% | 357,000 |
| 2017/08/29 | 522 | 532 | 516 | 519 | -11 | -2.1% | 434,000 |
| 2017/08/28 | 555 | 556 | 529 | 530 | -25 | -4.5% | 447,000 |
| 2017/08/25 | 528 | 556 | 527 | 555 | +28 | +5.3% | 506,000 |
| 2017/08/24 | 514 | 537 | 514 | 527 | +13 | +2.5% | 457,000 |
| 2017/08/23 | 505 | 519 | 505 | 514 | +15 | +3% | 258,000 |
| 2017/08/22 | 498 | 503 | 494 | 499 | +2 | +0.4% | 119,000 |
| 2017/08/21 | 494 | 498 | 491 | 497 | +2 | +0.4% | 118,000 |
| 2017/08/18 | 500 | 500 | 494 | 495 | -10 | -2% | 114,000 |
| 2017/08/17 | 505 | 509 | 501 | 505 | +1 | +0.2% | 110,000 |
| 2017/08/16 | 509 | 513 | 503 | 504 | -5 | -1% | 156,000 |
| 2017/08/15 | 497 | 510 | 494 | 509 | +19 | +3.9% | 249,000 |
| 2017/08/14 | 487 | 495 | 487 | 490 | -2 | -0.4% | 133,000 |
| 2017/08/10 | 479 | 499 | 479 | 492 | +17 | +3.6% | 192,000 |
| 2017/08/09 | 490 | 498 | 472 | 475 | -15 | -3.1% | 349,000 |
| 2017/08/08 | 490 | 492 | 484 | 490 | ±0 | ±0% | 306,000 |
| 2017/08/07 | 474 | 490 | 474 | 490 | +16 | +3.4% | 229,000 |
| 2017/08/04 | 466 | 474 | 464 | 474 | +6 | +1.3% | 172,000 |
| 2017/08/03 | 458 | 468 | 458 | 468 | +11 | +2.4% | 236,000 |
| 2017/08/02 | 456 | 458 | 455 | 457 | +2 | +0.4% | 114,000 |
| 2017/08/01 | 450 | 455 | 449 | 455 | +7 | +1.6% | 221,000 |
| 2017/07/31 | 454 | 457 | 448 | 448 | -6 | -1.3% | 188,000 |
| 2017/07/28 | 454 | 457 | 450 | 454 | -2 | -0.4% | 189,000 |
| 2017/07/27 | 455 | 459 | 451 | 456 | +1 | +0.2% | 246,000 |
| 2017/07/26 | 451 | 455 | 450 | 455 | +6 | +1.3% | 149,000 |
1851～
1900
件表示中 / 3695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 | 255,000円 | +2.3% | +95.7% | 5.29% | 8.11倍 | 0.54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 |
| ステラケミファ | 362,000円 | +16.6% | +33.8% | 4.70% | 14.24倍 | 0.93倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| 有沢製 | 133,900円 | +3.2% | -14.6% | 6.57% | 13.90倍 | 0.92倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| ＤＮＣ | 56,600円 | +5.0% | -2.0% | 6.01% | 7.06倍 | 0.47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 |
| ニチバン | 200,300円 | +4.6% | +27.2% | 1.75% | 19.42倍 | 0.97倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
