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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/05/30 | 2,780 | 2,786 | 2,716 | 2,738 | -45 | -1.6% | 99,600 |
| 2024/05/29 | 2,690 | 2,817 | 2,690 | 2,783 | +98 | +3.6% | 185,000 |
| 2024/05/28 | 2,655 | 2,689 | 2,655 | 2,685 | +47 | +1.8% | 76,200 |
| 2024/05/27 | 2,677 | 2,680 | 2,596 | 2,638 | -44 | -1.6% | 94,000 |
| 2024/05/24 | 2,657 | 2,720 | 2,650 | 2,682 | +5 | +0.2% | 90,000 |
| 2024/05/23 | 2,691 | 2,691 | 2,644 | 2,677 | -20 | -0.7% | 63,000 |
| 2024/05/22 | 2,700 | 2,736 | 2,688 | 2,697 | -23 | -0.8% | 58,200 |
| 2024/05/21 | 2,719 | 2,767 | 2,694 | 2,720 | ±0 | ±0% | 139,700 |
| 2024/05/20 | 2,724 | 2,725 | 2,681 | 2,720 | -5 | -0.2% | 143,300 |
| 2024/05/17 | 2,679 | 2,768 | 2,659 | 2,725 | -4 | -0.1% | 212,200 |
| 2024/05/16 | 2,600 | 2,790 | 2,570 | 2,729 | +134 | +5.2% | 384,000 |
| 2024/05/15 | 2,636 | 2,647 | 2,510 | 2,595 | +75 | +3% | 615,300 |
| 2024/05/14 | 2,520 | 2,520 | 2,520 | 2,520 | +500 | +24.8% | 33,600 |
| 2024/05/13 | 2,043 | 2,057 | 2,003 | 2,020 | -20 | -1% | 44,000 |
| 2024/05/10 | 2,064 | 2,069 | 2,039 | 2,040 | -24 | -1.2% | 16,800 |
| 2024/05/09 | 2,044 | 2,070 | 2,037 | 2,064 | +21 | +1% | 35,100 |
| 2024/05/08 | 2,042 | 2,068 | 2,038 | 2,043 | -11 | -0.5% | 35,200 |
| 2024/05/07 | 2,049 | 2,060 | 2,024 | 2,054 | +17 | +0.8% | 39,700 |
| 2024/05/02 | 2,038 | 2,052 | 2,029 | 2,037 | -7 | -0.3% | 21,700 |
| 2024/05/01 | 2,039 | 2,051 | 2,033 | 2,044 | -12 | -0.6% | 25,800 |
| 2024/04/30 | 2,011 | 2,056 | 2,011 | 2,056 | +47 | +2.3% | 32,800 |
| 2024/04/26 | 2,024 | 2,024 | 1,987 | 2,009 | -15 | -0.7% | 29,600 |
| 2024/04/25 | 2,003 | 2,035 | 1,999 | 2,024 | +11 | +0.5% | 27,800 |
| 2024/04/24 | 2,031 | 2,031 | 2,002 | 2,013 | -2 | -0.1% | 23,300 |
| 2024/04/23 | 2,040 | 2,045 | 2,014 | 2,015 | -7 | -0.3% | 19,200 |
| 2024/04/22 | 2,015 | 2,024 | 2,002 | 2,022 | +14 | +0.7% | 42,300 |
| 2024/04/19 | 2,022 | 2,028 | 1,987 | 2,008 | -29 | -1.4% | 37,800 |
| 2024/04/18 | 2,012 | 2,043 | 2,012 | 2,037 | +10 | +0.5% | 25,700 |
| 2024/04/17 | 2,036 | 2,040 | 1,991 | 2,027 | +6 | +0.3% | 32,900 |
| 2024/04/16 | 2,056 | 2,056 | 2,013 | 2,021 | -48 | -2.3% | 32,200 |
| 2024/04/15 | 2,069 | 2,074 | 2,051 | 2,069 | -7 | -0.3% | 31,700 |
| 2024/04/12 | 2,050 | 2,076 | 2,046 | 2,076 | +30 | +1.5% | 46,800 |
| 2024/04/11 | 2,004 | 2,048 | 2,004 | 2,046 | +21 | +1% | 41,600 |
| 2024/04/10 | 2,008 | 2,030 | 2,007 | 2,025 | +15 | +0.7% | 43,300 |
251～
300
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
