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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 2024/06/21 | 2,977 | 2,999 | 2,903 | 2,915 | +57 | +2% | 357,900 |
| 2024/06/20 | 2,779 | 2,864 | 2,772 | 2,858 | +78 | +2.8% | 162,500 |
| 2024/06/19 | 2,791 | 2,815 | 2,769 | 2,780 | -34 | -1.2% | 66,800 |
| 2024/06/18 | 2,781 | 2,832 | 2,770 | 2,814 | +83 | +3% | 149,000 |
| 2024/06/17 | 2,784 | 2,784 | 2,710 | 2,731 | -64 | -2.3% | 108,000 |
| 2024/06/14 | 2,716 | 2,818 | 2,712 | 2,795 | +29 | +1% | 137,000 |
| 2024/06/13 | 2,864 | 2,881 | 2,761 | 2,766 | -78 | -2.7% | 151,200 |
| 2024/06/12 | 2,816 | 2,854 | 2,804 | 2,844 | +69 | +2.5% | 146,800 |
| 2024/06/11 | 2,836 | 2,937 | 2,763 | 2,775 | +5 | +0.2% | 308,700 |
| 2024/06/10 | 2,710 | 2,770 | 2,703 | 2,770 | +68 | +2.5% | 102,000 |
| 2024/06/07 | 2,702 | 2,747 | 2,685 | 2,702 | -3 | -0.1% | 70,900 |
| 2024/06/06 | 2,700 | 2,730 | 2,688 | 2,705 | +11 | +0.4% | 63,100 |
| 2024/06/05 | 2,708 | 2,708 | 2,674 | 2,694 | -48 | -1.8% | 90,600 |
| 2024/06/04 | 2,794 | 2,835 | 2,731 | 2,742 | -2 | -0.1% | 98,700 |
| 2024/06/03 | 2,786 | 2,788 | 2,726 | 2,744 | -28 | -1% | 76,400 |
| 2024/05/31 | 2,740 | 2,777 | 2,729 | 2,772 | +34 | +1.2% | 91,100 |
251～
300
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
