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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/04/09 | 2,000 | 2,010 | 1,989 | 2,010 | +10 | +0.5% | 44,500 |
| 2024/04/08 | 1,988 | 2,001 | 1,974 | 2,000 | +34 | +1.7% | 42,700 |
| 2024/04/05 | 1,921 | 1,966 | 1,916 | 1,966 | +23 | +1.2% | 36,600 |
| 2024/04/04 | 1,942 | 1,962 | 1,931 | 1,943 | +19 | +1% | 38,900 |
| 2024/04/03 | 1,912 | 1,935 | 1,910 | 1,924 | -1 | -0.1% | 47,200 |
| 2024/04/02 | 1,912 | 1,933 | 1,907 | 1,925 | +12 | +0.6% | 45,200 |
| 2024/04/01 | 1,948 | 1,948 | 1,913 | 1,913 | -21 | -1.1% | 42,600 |
| 2024/03/29 | 1,912 | 1,935 | 1,911 | 1,934 | +18 | +0.9% | 41,200 |
| 2024/03/28 | 1,954 | 1,959 | 1,916 | 1,916 | -75 | -3.8% | 46,900 |
| 2024/03/27 | 1,980 | 2,004 | 1,978 | 1,991 | +11 | +0.6% | 55,600 |
| 2024/03/26 | 1,972 | 1,987 | 1,965 | 1,980 | +3 | +0.2% | 24,900 |
| 2024/03/25 | 1,984 | 1,996 | 1,974 | 1,977 | -16 | -0.8% | 37,800 |
| 2024/03/22 | 1,999 | 2,000 | 1,970 | 1,993 | +1 | +0.1% | 29,600 |
| 2024/03/21 | 2,000 | 2,000 | 1,987 | 1,992 | +15 | +0.8% | 47,700 |
| 2024/03/19 | 1,941 | 1,990 | 1,941 | 1,977 | +36 | +1.9% | 42,500 |
| 2024/03/18 | 1,946 | 1,956 | 1,932 | 1,941 | ±0 | ±0% | 38,600 |
301～
350
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
