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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 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 |
| 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 |
201～
250
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 | 288,800円 | +1.9% | +3.5% | 4.50% | 8.19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 | 89,900円 | +6.7% | -11.2% | 2.00% | 19.13倍 | 0.78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 | 210,900円 | -4.6% | -24.0% | 5.22% | 11.47倍 | 0.80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 | 239,600円 | -3.1% | -23.1% | 3.76% | 25.91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 | 121,100円 | +5.6% | +16.5% | 1.65% | 18.77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
