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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 389 | 389 | 389 | 389 | +1 | +0.3% | 10,000 |
| 2010/06/21 | 382 | 390 | 382 | 388 | +7 | +1.8% | 8,000 |
| 2010/06/18 | 381 | 381 | 381 | 381 | +8 | +2.1% | 5,000 |
| 2010/06/17 | 373 | 373 | 373 | 373 | -11 | -2.9% | 4,000 |
| 2010/06/16 | 379 | 384 | 379 | 384 | +5 | +1.3% | 3,000 |
| 2010/06/15 | 380 | 380 | 378 | 379 | -1 | -0.3% | 4,000 |
| 2010/06/14 | 376 | 380 | 376 | 380 | +1 | +0.3% | 3,000 |
| 2010/06/11 | 380 | 380 | 379 | 379 | +2 | +0.5% | 78,000 |
| 2010/06/10 | 380 | 380 | 377 | 377 | +1 | +0.3% | 2,000 |
| 2010/06/09 | 376 | 376 | 376 | 376 | ±0 | ±0% | 1,000 |
| 2010/06/08 | 385 | 385 | 375 | 376 | -9 | -2.3% | 16,000 |
| 2010/06/07 | 385 | 385 | 385 | 385 | ±0 | ±0% | 1,000 |
| 2010/06/04 | 385 | 385 | 385 | 385 | +2 | +0.5% | 2,000 |
| 2010/06/03 | 383 | 383 | 383 | 383 | +12 | +3.2% | 1,000 |
| 2010/06/02 | 366 | 378 | 366 | 371 | -6 | -1.6% | 6,000 |
| 2010/06/01 | 374 | 377 | 371 | 377 | -1 | -0.3% | 8,000 |
| 2010/05/31 | 368 | 378 | 368 | 378 | +9 | +2.4% | 9,000 |
| 2010/05/28 | 375 | 375 | 365 | 369 | -1 | -0.3% | 6,000 |
| 2010/05/27 | 360 | 370 | 360 | 370 | +9 | +2.5% | 12,000 |
| 2010/05/26 | 363 | 363 | 353 | 361 | -3 | -0.8% | 9,000 |
| 2010/05/25 | 381 | 381 | 364 | 364 | -13 | -3.4% | 13,000 |
| 2010/05/24 | 387 | 387 | 374 | 377 | -5 | -1.3% | 17,000 |
| 2010/05/21 | 380 | 386 | 380 | 382 | -4 | -1% | 16,000 |
| 2010/05/20 | 381 | 386 | 381 | 386 | +5 | +1.3% | 6,000 |
| 2010/05/19 | 381 | 381 | 381 | 381 | -9 | -2.3% | 5,000 |
| 2010/05/18 | 396 | 396 | 390 | 390 | -8 | -2% | 3,000 |
| 2010/05/17 | 403 | 403 | 398 | 398 | -13 | -3.2% | 4,000 |
| 2010/05/14 | 406 | 411 | 406 | 411 | -5 | -1.2% | 7,000 |
| 2010/05/13 | 404 | 416 | 404 | 416 | +14 | +3.5% | 6,000 |
| 2010/05/12 | 400 | 402 | 400 | 402 | +6 | +1.5% | 4,000 |
| 2010/05/11 | 408 | 410 | 396 | 396 | -2 | -0.5% | 5,000 |
| 2010/05/10 | 394 | 401 | 394 | 398 | +9 | +2.3% | 6,000 |
| 2010/05/07 | 397 | 397 | 389 | 389 | -11 | -2.8% | 4,000 |
| 2010/05/06 | 409 | 409 | 400 | 400 | -25 | -5.9% | 7,000 |
| 2010/04/30 | 430 | 430 | 424 | 425 | ±0 | ±0% | 7,000 |
| 2010/04/28 | 429 | 429 | 425 | 425 | -12 | -2.7% | 9,000 |
| 2010/04/27 | 437 | 437 | 437 | 437 | +7 | +1.6% | 1,000 |
| 2010/04/26 | 425 | 430 | 425 | 430 | +12 | +2.9% | 9,000 |
| 2010/04/23 | 422 | 422 | 415 | 418 | ±0 | ±0% | 8,000 |
| 2010/04/22 | 425 | 425 | 416 | 418 | -3 | -0.7% | 9,000 |
| 2010/04/21 | 417 | 421 | 417 | 421 | +4 | +1% | 16,000 |
| 2010/04/20 | 428 | 428 | 417 | 417 | -11 | -2.6% | 6,000 |
| 2010/04/19 | 432 | 434 | 428 | 428 | -12 | -2.7% | 9,000 |
| 2010/04/16 | 435 | 440 | 435 | 440 | -3 | -0.7% | 7,000 |
| 2010/04/15 | 443 | 443 | 443 | 443 | +4 | +0.9% | 1,000 |
| 2010/04/14 | 439 | 439 | 439 | 439 | - | - | 19,000 |
| 2010/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/12 | 451 | 451 | 447 | 447 | +3 | +0.7% | 8,000 |
| 2010/04/09 | 438 | 444 | 438 | 444 | +3 | +0.7% | 11,000 |
| 2010/04/08 | 441 | 441 | 441 | 441 | +4 | +0.9% | 12,000 |
3401～
3450
件表示中 / 3455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 | 259,500円 | +6.0% | +69.6% | 4.82% | 9.78倍 | 0.57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 | 143,000円 | +5.7% | +1.6% | 1.40% | 29.26倍 | 3.66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」が特徴。下期偏重 |
| レック | 121,000円 | +3.7% | -40.7% | 1.65% | 84.38倍 | 1.19倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
| 森 六 | 264,500円 | +3.0% | -22.4% | 3.97% | 11.44倍 | 0.52倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| 一工薬 | 373,500円 | +10.9% | +89.3% | 1.87% | 17.87倍 | 0.97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
