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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 2,545 | 2,574 | 2,520 | 2,574 | +13 | +0.5% | 45,300 |
| 2024/11/15 | 2,593 | 2,614 | 2,561 | 2,561 | -36 | -1.4% | 87,000 |
| 2024/11/14 | 2,636 | 2,666 | 2,595 | 2,597 | -39 | -1.5% | 75,400 |
| 2024/11/13 | 2,666 | 2,683 | 2,625 | 2,636 | -38 | -1.4% | 82,600 |
| 2024/11/12 | 2,650 | 2,704 | 2,650 | 2,674 | +46 | +1.8% | 115,100 |
| 2024/11/11 | 2,685 | 2,685 | 2,613 | 2,628 | -123 | -4.5% | 220,900 |
| 2024/11/08 | 2,850 | 2,874 | 2,601 | 2,751 | -99 | -3.5% | 266,800 |
| 2024/11/07 | 2,830 | 2,884 | 2,828 | 2,850 | +34 | +1.2% | 91,800 |
| 2024/11/06 | 2,696 | 2,848 | 2,696 | 2,816 | +124 | +4.6% | 117,700 |
| 2024/11/05 | 2,688 | 2,739 | 2,688 | 2,692 | +7 | +0.3% | 51,100 |
| 2024/11/01 | 2,714 | 2,740 | 2,670 | 2,685 | -63 | -2.3% | 87,900 |
| 2024/10/31 | 2,705 | 2,768 | 2,699 | 2,748 | +40 | +1.5% | 83,800 |
| 2024/10/30 | 2,630 | 2,724 | 2,617 | 2,708 | +82 | +3.1% | 226,500 |
| 2024/10/29 | 2,613 | 2,637 | 2,609 | 2,626 | +18 | +0.7% | 43,700 |
| 2024/10/28 | 2,560 | 2,635 | 2,552 | 2,608 | +48 | +1.9% | 48,800 |
| 2024/10/25 | 2,621 | 2,621 | 2,539 | 2,560 | -61 | -2.3% | 78,000 |
| 2024/10/24 | 2,600 | 2,631 | 2,575 | 2,621 | +9 | +0.3% | 53,600 |
| 2024/10/23 | 2,634 | 2,655 | 2,612 | 2,612 | -22 | -0.8% | 34,200 |
| 2024/10/22 | 2,645 | 2,663 | 2,610 | 2,634 | -16 | -0.6% | 50,800 |
| 2024/10/21 | 2,681 | 2,688 | 2,650 | 2,650 | -33 | -1.2% | 36,900 |
| 2024/10/18 | 2,683 | 2,704 | 2,673 | 2,683 | ±0 | ±0% | 29,100 |
| 2024/10/17 | 2,689 | 2,724 | 2,683 | 2,683 | -6 | -0.2% | 38,400 |
| 2024/10/16 | 2,692 | 2,732 | 2,669 | 2,689 | -30 | -1.1% | 42,000 |
| 2024/10/15 | 2,728 | 2,741 | 2,697 | 2,719 | +17 | +0.6% | 67,600 |
| 2024/10/11 | 2,625 | 2,729 | 2,619 | 2,702 | +97 | +3.7% | 108,600 |
| 2024/10/10 | 2,589 | 2,610 | 2,585 | 2,605 | +22 | +0.9% | 63,200 |
| 2024/10/09 | 2,607 | 2,609 | 2,570 | 2,583 | -24 | -0.9% | 72,100 |
| 2024/10/08 | 2,602 | 2,644 | 2,598 | 2,607 | -28 | -1.1% | 67,700 |
| 2024/10/07 | 2,625 | 2,641 | 2,606 | 2,635 | +60 | +2.3% | 66,500 |
| 2024/10/04 | 2,588 | 2,600 | 2,571 | 2,575 | -13 | -0.5% | 41,400 |
| 2024/10/03 | 2,635 | 2,640 | 2,579 | 2,588 | +20 | +0.8% | 64,300 |
| 2024/10/02 | 2,570 | 2,603 | 2,564 | 2,568 | -27 | -1% | 85,500 |
| 2024/10/01 | 2,588 | 2,595 | 2,566 | 2,595 | +34 | +1.3% | 71,800 |
| 2024/09/30 | 2,586 | 2,603 | 2,554 | 2,561 | -121 | -4.5% | 104,600 |
| 2024/09/27 | 2,668 | 2,699 | 2,659 | 2,682 | -28 | -1% | 88,000 |
| 2024/09/26 | 2,673 | 2,710 | 2,673 | 2,710 | +65 | +2.5% | 75,100 |
| 2024/09/25 | 2,650 | 2,661 | 2,636 | 2,645 | -17 | -0.6% | 55,200 |
| 2024/09/24 | 2,696 | 2,698 | 2,662 | 2,662 | +12 | +0.5% | 55,700 |
| 2024/09/20 | 2,641 | 2,685 | 2,625 | 2,650 | +55 | +2.1% | 136,400 |
| 2024/09/19 | 2,580 | 2,615 | 2,573 | 2,595 | +38 | +1.5% | 39,100 |
| 2024/09/18 | 2,575 | 2,586 | 2,540 | 2,557 | -10 | -0.4% | 43,300 |
| 2024/09/17 | 2,550 | 2,575 | 2,522 | 2,567 | +25 | +1% | 63,500 |
| 2024/09/13 | 2,536 | 2,552 | 2,511 | 2,542 | -7 | -0.3% | 69,700 |
| 2024/09/12 | 2,571 | 2,599 | 2,525 | 2,549 | +17 | +0.7% | 61,000 |
| 2024/09/11 | 2,558 | 2,581 | 2,501 | 2,532 | -30 | -1.2% | 132,400 |
| 2024/09/10 | 2,578 | 2,596 | 2,556 | 2,562 | +3 | +0.1% | 78,100 |
| 2024/09/09 | 2,500 | 2,570 | 2,480 | 2,559 | -3 | -0.1% | 130,700 |
| 2024/09/06 | 2,628 | 2,637 | 2,548 | 2,562 | -47 | -1.8% | 52,000 |
| 2024/09/05 | 2,551 | 2,630 | 2,536 | 2,609 | +56 | +2.2% | 99,600 |
| 2024/09/04 | 2,614 | 2,618 | 2,541 | 2,553 | -161 | -5.9% | 221,400 |
151～
200
件表示中 / 3732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 | 269,300円 | +1.9% | +3.5% | 4.83% | 7.70倍 | 0.53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 | 143,300円 | +3.1% | +6.2% | 1.40% | 29.07倍 | 3.58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 |
| 日特塗 | 197,300円 | -4.6% | -24.0% | 5.58% | 10.73倍 | 0.75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 |
| レック | 114,900円 | +5.6% | +3.2% | 1.74% | 18.67倍 | 1.11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 |
| 一工薬 | 396,500円 | +9.2% | +4.6% | 3.03% | 11.87倍 | 0.98倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
