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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 447 | 448 | 444 | 448 | +1 | +0.2% | 196,000 |
| 2017/07/20 | 443 | 448 | 442 | 447 | +6 | +1.4% | 216,000 |
| 2017/07/19 | 442 | 445 | 439 | 441 | ±0 | ±0% | 229,000 |
| 2017/07/18 | 443 | 444 | 438 | 441 | -2 | -0.5% | 118,000 |
| 2017/07/14 | 437 | 446 | 437 | 443 | +7 | +1.6% | 165,000 |
| 2017/07/13 | 436 | 443 | 436 | 436 | ±0 | ±0% | 171,000 |
| 2017/07/12 | 435 | 439 | 434 | 436 | +1 | +0.2% | 137,000 |
| 2017/07/11 | 431 | 437 | 431 | 435 | +5 | +1.2% | 158,000 |
| 2017/07/10 | 434 | 436 | 429 | 430 | +3 | +0.7% | 143,000 |
| 2017/07/07 | 429 | 433 | 426 | 427 | -2 | -0.5% | 130,000 |
| 2017/07/06 | 420 | 430 | 420 | 429 | +7 | +1.7% | 172,000 |
| 2017/07/05 | 424 | 426 | 414 | 422 | -1 | -0.2% | 380,000 |
| 2017/07/04 | 434 | 435 | 423 | 423 | -8 | -1.9% | 339,000 |
| 2017/07/03 | 431 | 437 | 430 | 431 | ±0 | ±0% | 217,000 |
| 2017/06/30 | 430 | 432 | 425 | 431 | -1 | -0.2% | 247,000 |
| 2017/06/29 | 435 | 435 | 430 | 432 | +3 | +0.7% | 170,000 |
| 2017/06/28 | 434 | 437 | 429 | 429 | -4 | -0.9% | 186,000 |
| 2017/06/27 | 436 | 437 | 433 | 433 | -3 | -0.7% | 149,000 |
| 2017/06/26 | 435 | 440 | 434 | 436 | -2 | -0.5% | 94,000 |
| 2017/06/23 | 438 | 440 | 437 | 438 | ±0 | ±0% | 181,000 |
| 2017/06/22 | 431 | 439 | 431 | 438 | +7 | +1.6% | 229,000 |
| 2017/06/21 | 432 | 437 | 430 | 431 | -1 | -0.2% | 199,000 |
| 2017/06/20 | 430 | 435 | 430 | 432 | +4 | +0.9% | 234,000 |
| 2017/06/19 | 422 | 429 | 422 | 428 | +6 | +1.4% | 159,000 |
| 2017/06/16 | 421 | 428 | 421 | 422 | +1 | +0.2% | 253,000 |
| 2017/06/15 | 422 | 425 | 420 | 421 | +1 | +0.2% | 161,000 |
| 2017/06/14 | 423 | 426 | 420 | 420 | ±0 | ±0% | 150,000 |
| 2017/06/13 | 418 | 424 | 417 | 420 | +3 | +0.7% | 173,000 |
| 2017/06/12 | 419 | 422 | 414 | 417 | -4 | -1% | 195,000 |
| 2017/06/09 | 419 | 425 | 417 | 421 | +1 | +0.2% | 283,000 |
| 2017/06/08 | 423 | 424 | 419 | 420 | -3 | -0.7% | 185,000 |
| 2017/06/07 | 421 | 424 | 419 | 423 | +2 | +0.5% | 232,000 |
| 2017/06/06 | 423 | 425 | 420 | 421 | -2 | -0.5% | 180,000 |
| 2017/06/05 | 424 | 426 | 421 | 423 | -2 | -0.5% | 155,000 |
| 2017/06/02 | 420 | 426 | 420 | 425 | +5 | +1.2% | 330,000 |
| 2017/06/01 | 415 | 422 | 415 | 420 | +7 | +1.7% | 238,000 |
| 2017/05/31 | 411 | 415 | 411 | 413 | +2 | +0.5% | 161,000 |
| 2017/05/30 | 411 | 412 | 410 | 411 | ±0 | ±0% | 135,000 |
| 2017/05/29 | 412 | 416 | 410 | 411 | ±0 | ±0% | 163,000 |
| 2017/05/26 | 420 | 420 | 411 | 411 | -9 | -2.1% | 124,000 |
| 2017/05/25 | 418 | 423 | 416 | 420 | +2 | +0.5% | 190,000 |
| 2017/05/24 | 416 | 419 | 415 | 418 | +4 | +1% | 182,000 |
| 2017/05/23 | 414 | 416 | 412 | 414 | +1 | +0.2% | 165,000 |
| 2017/05/22 | 414 | 416 | 411 | 413 | +4 | +1% | 183,000 |
| 2017/05/19 | 405 | 410 | 402 | 409 | +7 | +1.7% | 358,000 |
| 2017/05/18 | 411 | 413 | 401 | 402 | -17 | -4.1% | 276,000 |
| 2017/05/17 | 410 | 420 | 409 | 419 | +6 | +1.5% | 189,000 |
| 2017/05/16 | 407 | 413 | 405 | 413 | +7 | +1.7% | 204,000 |
| 2017/05/15 | 404 | 408 | 402 | 406 | +4 | +1% | 188,000 |
| 2017/05/12 | 398 | 402 | 394 | 402 | +8 | +2% | 431,000 |
1901～
1950
件表示中 / 3693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 | 250,700円 | +2.3% | +95.7% | 5.38% | 7.97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 |
| コ タ | 143,100円 | +1.8% | -8.9% | 1.40% | 31.32倍 | 3.96倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| 有沢製 | 133,900円 | +16.8% | +236.0% | 6.27% | 12.71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 | 56,200円 | +5.0% | -2.0% | 6.05% | 7.02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 | 201,400円 | +4.6% | +27.2% | 1.74% | 19.53倍 | 0.98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
