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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 2,658 | 2,739 | 2,658 | 2,714 | +76 | +2.9% | 81,600 |
| 2024/09/02 | 2,680 | 2,682 | 2,625 | 2,638 | +3 | +0.1% | 76,300 |
| 2024/08/30 | 2,619 | 2,646 | 2,597 | 2,635 | +9 | +0.3% | 103,500 |
| 2024/08/29 | 2,610 | 2,635 | 2,584 | 2,626 | ±0 | ±0% | 86,200 |
| 2024/08/28 | 2,641 | 2,641 | 2,598 | 2,626 | -25 | -0.9% | 56,000 |
| 2024/08/27 | 2,575 | 2,651 | 2,571 | 2,651 | +39 | +1.5% | 81,900 |
| 2024/08/26 | 2,665 | 2,665 | 2,604 | 2,612 | -53 | -2% | 62,300 |
| 2024/08/23 | 2,670 | 2,685 | 2,631 | 2,665 | -8 | -0.3% | 37,300 |
| 2024/08/22 | 2,655 | 2,685 | 2,646 | 2,673 | +5 | +0.2% | 46,600 |
| 2024/08/21 | 2,666 | 2,680 | 2,638 | 2,668 | -22 | -0.8% | 41,800 |
| 2024/08/20 | 2,689 | 2,719 | 2,660 | 2,690 | +23 | +0.9% | 61,000 |
| 2024/08/19 | 2,699 | 2,727 | 2,667 | 2,667 | -80 | -2.9% | 67,100 |
| 2024/08/16 | 2,720 | 2,747 | 2,706 | 2,747 | +56 | +2.1% | 79,300 |
| 2024/08/15 | 2,648 | 2,720 | 2,630 | 2,691 | +41 | +1.5% | 95,100 |
| 2024/08/14 | 2,647 | 2,671 | 2,620 | 2,650 | +3 | +0.1% | 91,700 |
| 2024/08/13 | 2,610 | 2,666 | 2,610 | 2,647 | +82 | +3.2% | 107,400 |
| 2024/08/09 | 2,544 | 2,570 | 2,485 | 2,565 | +118 | +4.8% | 204,000 |
| 2024/08/08 | 2,575 | 2,643 | 2,412 | 2,447 | -178 | -6.8% | 393,400 |
| 2024/08/07 | 2,509 | 2,750 | 2,490 | 2,625 | +166 | +6.8% | 290,800 |
| 2024/08/06 | 2,386 | 2,505 | 2,375 | 2,459 | +247 | +11.2% | 166,500 |
| 2024/08/05 | 2,391 | 2,407 | 2,157 | 2,212 | -379 | -14.6% | 343,100 |
| 2024/08/02 | 2,662 | 2,687 | 2,591 | 2,591 | -171 | -6.2% | 229,000 |
| 2024/08/01 | 2,850 | 2,870 | 2,736 | 2,762 | -109 | -3.8% | 173,100 |
| 2024/07/31 | 2,765 | 2,871 | 2,753 | 2,871 | +95 | +3.4% | 124,900 |
| 2024/07/30 | 2,785 | 2,789 | 2,758 | 2,776 | -6 | -0.2% | 75,000 |
| 2024/07/29 | 2,765 | 2,802 | 2,756 | 2,782 | +45 | +1.6% | 100,300 |
| 2024/07/26 | 2,731 | 2,772 | 2,714 | 2,737 | +17 | +0.6% | 143,500 |
| 2024/07/25 | 2,729 | 2,737 | 2,697 | 2,720 | -59 | -2.1% | 169,600 |
| 2024/07/24 | 2,808 | 2,830 | 2,772 | 2,779 | -70 | -2.5% | 149,100 |
| 2024/07/23 | 2,866 | 2,893 | 2,816 | 2,849 | +30 | +1.1% | 115,700 |
| 2024/07/22 | 2,847 | 2,849 | 2,805 | 2,819 | -11 | -0.4% | 92,100 |
| 2024/07/19 | 2,865 | 2,875 | 2,810 | 2,830 | -33 | -1.2% | 139,600 |
| 2024/07/18 | 2,890 | 2,905 | 2,863 | 2,863 | -62 | -2.1% | 110,100 |
| 2024/07/17 | 2,972 | 2,979 | 2,920 | 2,925 | -33 | -1.1% | 84,400 |
| 2024/07/16 | 2,938 | 2,960 | 2,917 | 2,958 | +18 | +0.6% | 118,900 |
| 2024/07/12 | 2,951 | 3,000 | 2,920 | 2,940 | -75 | -2.5% | 128,700 |
| 2024/07/11 | 3,015 | 3,020 | 2,960 | 3,015 | +20 | +0.7% | 146,600 |
| 2024/07/10 | 3,080 | 3,130 | 2,946 | 2,995 | -150 | -4.8% | 350,200 |
| 2024/07/09 | 3,025 | 3,145 | 3,025 | 3,145 | +152 | +5.1% | 171,200 |
| 2024/07/08 | 3,030 | 3,045 | 2,983 | 2,993 | -6 | -0.2% | 90,300 |
| 2024/07/05 | 3,055 | 3,055 | 2,984 | 2,999 | -56 | -1.8% | 100,200 |
| 2024/07/04 | 3,035 | 3,055 | 3,005 | 3,055 | +30 | +1% | 114,400 |
| 2024/07/03 | 2,959 | 3,035 | 2,949 | 3,025 | +80 | +2.7% | 142,400 |
| 2024/07/02 | 2,979 | 2,980 | 2,925 | 2,945 | -53 | -1.8% | 114,300 |
| 2024/07/01 | 3,055 | 3,065 | 2,974 | 2,998 | -27 | -0.9% | 156,100 |
| 2024/06/28 | 2,958 | 3,025 | 2,945 | 3,025 | +67 | +2.3% | 149,200 |
| 2024/06/27 | 2,931 | 2,968 | 2,930 | 2,958 | -13 | -0.4% | 82,300 |
| 2024/06/26 | 2,947 | 2,974 | 2,921 | 2,971 | +29 | +1% | 106,600 |
| 2024/06/25 | 2,875 | 2,942 | 2,853 | 2,942 | +49 | +1.7% | 131,000 |
| 2024/06/24 | 2,936 | 2,969 | 2,879 | 2,893 | -22 | -0.8% | 144,600 |
151～
200
件表示中 / 3682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 | 242,800円 | +2.3% | +95.7% | 5.56% | 7.73倍 | 0.52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 | 139,500円 | +1.8% | -8.9% | 1.43% | 30.54倍 | 3.86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 | 126,300円 | +16.8% | +236.0% | 6.65% | 11.99倍 | 0.87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 |
| メック | 203,300円 | +9.7% | +8.9% | 2.71% | 10.57倍 | 1.41倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| ＤＮＣ | 55,600円 | +5.0% | -2.0% | 6.12% | 6.94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 |
市場注目の銘柄
チャート関連のコラム
