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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 2,526 | 2,528 | 2,506 | 2,520 | -8 | -0.3% | 66,100 |
| 2025/01/08 | 2,547 | 2,554 | 2,523 | 2,528 | -11 | -0.4% | 46,200 |
| 2025/01/07 | 2,565 | 2,568 | 2,529 | 2,539 | -20 | -0.8% | 90,400 |
| 2025/01/06 | 2,602 | 2,602 | 2,556 | 2,559 | -63 | -2.4% | 92,100 |
| 2024/12/30 | 2,626 | 2,651 | 2,613 | 2,622 | -4 | -0.2% | 43,300 |
| 2024/12/27 | 2,606 | 2,645 | 2,593 | 2,626 | +24 | +0.9% | 63,000 |
| 2024/12/26 | 2,556 | 2,605 | 2,554 | 2,602 | +31 | +1.2% | 49,300 |
| 2024/12/25 | 2,580 | 2,588 | 2,551 | 2,571 | +16 | +0.6% | 45,300 |
| 2024/12/24 | 2,578 | 2,578 | 2,547 | 2,555 | -14 | -0.5% | 36,400 |
| 2024/12/23 | 2,543 | 2,570 | 2,543 | 2,569 | +46 | +1.8% | 39,900 |
| 2024/12/20 | 2,539 | 2,567 | 2,523 | 2,523 | -16 | -0.6% | 90,500 |
| 2024/12/19 | 2,514 | 2,549 | 2,510 | 2,539 | -25 | -1% | 48,700 |
| 2024/12/18 | 2,580 | 2,601 | 2,556 | 2,564 | -31 | -1.2% | 49,900 |
| 2024/12/17 | 2,674 | 2,676 | 2,595 | 2,595 | -77 | -2.9% | 84,000 |
| 2024/12/16 | 2,607 | 2,695 | 2,607 | 2,672 | +62 | +2.4% | 102,000 |
| 2024/12/13 | 2,600 | 2,625 | 2,589 | 2,610 | +12 | +0.5% | 79,700 |
| 2024/12/12 | 2,600 | 2,615 | 2,595 | 2,598 | +4 | +0.2% | 87,600 |
| 2024/12/11 | 2,620 | 2,633 | 2,592 | 2,594 | -24 | -0.9% | 90,300 |
| 2024/12/10 | 2,630 | 2,635 | 2,608 | 2,618 | -5 | -0.2% | 77,300 |
| 2024/12/09 | 2,627 | 2,654 | 2,620 | 2,623 | -4 | -0.2% | 35,500 |
| 2024/12/06 | 2,647 | 2,655 | 2,627 | 2,627 | -7 | -0.3% | 47,900 |
| 2024/12/05 | 2,623 | 2,641 | 2,623 | 2,634 | +11 | +0.4% | 23,300 |
| 2024/12/04 | 2,621 | 2,643 | 2,616 | 2,623 | -22 | -0.8% | 35,800 |
| 2024/12/03 | 2,656 | 2,663 | 2,625 | 2,645 | +4 | +0.2% | 68,700 |
| 2024/12/02 | 2,586 | 2,641 | 2,586 | 2,641 | +90 | +3.5% | 82,300 |
| 2024/11/29 | 2,533 | 2,565 | 2,528 | 2,551 | +14 | +0.6% | 45,800 |
| 2024/11/28 | 2,500 | 2,539 | 2,494 | 2,537 | +18 | +0.7% | 57,700 |
| 2024/11/27 | 2,533 | 2,557 | 2,507 | 2,519 | -35 | -1.4% | 114,500 |
| 2024/11/26 | 2,560 | 2,567 | 2,514 | 2,554 | -18 | -0.7% | 66,300 |
| 2024/11/25 | 2,590 | 2,600 | 2,570 | 2,572 | -21 | -0.8% | 48,900 |
| 2024/11/22 | 2,578 | 2,612 | 2,567 | 2,593 | +30 | +1.2% | 33,900 |
| 2024/11/21 | 2,549 | 2,565 | 2,542 | 2,563 | +6 | +0.2% | 43,300 |
| 2024/11/20 | 2,596 | 2,610 | 2,544 | 2,557 | -41 | -1.6% | 39,800 |
| 2024/11/19 | 2,589 | 2,616 | 2,586 | 2,598 | +24 | +0.9% | 72,100 |
| 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 |
151～
200
件表示中 / 3766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 | 291,000円 | +1.9% | +3.5% | 4.47% | 8.25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 | 89,300円 | +6.7% | -11.2% | 2.02% | 19.00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 | 215,100円 | -4.6% | -24.0% | 5.11% | 11.70倍 | 0.82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 | 239,300円 | -3.1% | -23.1% | 3.76% | 25.88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 |
| レック | 121,000円 | +5.6% | +16.5% | 1.65% | 18.75倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
