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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,975 | 1,989 | 1,968 | 1,982 | +17 | +0.9% | 44,500 |
| 2023/08/31 | 1,960 | 1,974 | 1,955 | 1,965 | +8 | +0.4% | 42,300 |
| 2023/08/30 | 1,958 | 1,964 | 1,952 | 1,957 | +2 | +0.1% | 34,900 |
| 2023/08/29 | 1,943 | 1,955 | 1,937 | 1,955 | +26 | +1.3% | 35,700 |
| 2023/08/28 | 1,912 | 1,937 | 1,911 | 1,929 | +26 | +1.4% | 41,800 |
| 2023/08/25 | 1,887 | 1,903 | 1,880 | 1,903 | +1 | +0.1% | 23,400 |
| 2023/08/24 | 1,880 | 1,904 | 1,880 | 1,902 | +8 | +0.4% | 25,900 |
| 2023/08/23 | 1,865 | 1,894 | 1,864 | 1,894 | +24 | +1.3% | 34,600 |
| 2023/08/22 | 1,840 | 1,870 | 1,840 | 1,870 | +22 | +1.2% | 37,700 |
| 2023/08/21 | 1,836 | 1,854 | 1,836 | 1,848 | +22 | +1.2% | 38,700 |
| 2023/08/18 | 1,840 | 1,840 | 1,818 | 1,826 | -14 | -0.8% | 44,600 |
| 2023/08/17 | 1,841 | 1,843 | 1,818 | 1,840 | -1 | -0.1% | 58,200 |
| 2023/08/16 | 1,853 | 1,859 | 1,841 | 1,841 | -30 | -1.6% | 50,600 |
| 2023/08/15 | 1,884 | 1,890 | 1,864 | 1,871 | -13 | -0.7% | 46,500 |
| 2023/08/14 | 1,906 | 1,906 | 1,876 | 1,884 | -25 | -1.3% | 51,700 |
| 2023/08/10 | 1,888 | 1,912 | 1,874 | 1,909 | +16 | +0.8% | 55,300 |
| 2023/08/09 | 1,887 | 1,902 | 1,882 | 1,893 | -13 | -0.7% | 46,200 |
| 2023/08/08 | 1,880 | 1,926 | 1,880 | 1,906 | -14 | -0.7% | 75,400 |
| 2023/08/07 | 1,905 | 1,920 | 1,886 | 1,920 | +19 | +1% | 67,000 |
| 2023/08/04 | 1,912 | 1,912 | 1,895 | 1,901 | -11 | -0.6% | 45,600 |
| 2023/08/03 | 1,950 | 1,954 | 1,906 | 1,912 | -62 | -3.1% | 71,700 |
| 2023/08/02 | 1,961 | 1,992 | 1,961 | 1,974 | -13 | -0.7% | 45,400 |
| 2023/08/01 | 1,993 | 1,993 | 1,978 | 1,987 | +4 | +0.2% | 33,500 |
| 2023/07/31 | 1,995 | 1,997 | 1,978 | 1,983 | +11 | +0.6% | 62,100 |
| 2023/07/28 | 1,958 | 1,974 | 1,946 | 1,972 | -1 | -0.1% | 60,700 |
| 2023/07/27 | 1,987 | 1,987 | 1,961 | 1,973 | -6 | -0.3% | 35,000 |
| 2023/07/26 | 1,973 | 1,981 | 1,960 | 1,979 | +2 | +0.1% | 36,000 |
| 2023/07/25 | 1,985 | 1,991 | 1,969 | 1,977 | -2 | -0.1% | 47,000 |
| 2023/07/24 | 1,980 | 1,985 | 1,963 | 1,979 | +10 | +0.5% | 51,000 |
| 2023/07/21 | 1,974 | 1,974 | 1,955 | 1,969 | +5 | +0.3% | 28,600 |
| 2023/07/20 | 1,982 | 1,998 | 1,959 | 1,964 | -20 | -1% | 51,800 |
| 2023/07/19 | 1,944 | 1,984 | 1,944 | 1,984 | +52 | +2.7% | 101,200 |
| 2023/07/18 | 1,919 | 1,933 | 1,910 | 1,932 | +25 | +1.3% | 45,100 |
| 2023/07/14 | 1,925 | 1,925 | 1,896 | 1,907 | -8 | -0.4% | 38,300 |
| 2023/07/13 | 1,898 | 1,920 | 1,887 | 1,915 | +21 | +1.1% | 55,300 |
| 2023/07/12 | 1,910 | 1,912 | 1,891 | 1,894 | -9 | -0.5% | 45,700 |
| 2023/07/11 | 1,918 | 1,937 | 1,903 | 1,903 | -8 | -0.4% | 54,300 |
| 2023/07/10 | 1,919 | 1,922 | 1,904 | 1,911 | +11 | +0.6% | 57,600 |
| 2023/07/07 | 1,895 | 1,909 | 1,882 | 1,900 | -11 | -0.6% | 49,000 |
| 2023/07/06 | 1,901 | 1,921 | 1,894 | 1,911 | +10 | +0.5% | 56,500 |
| 2023/07/05 | 1,882 | 1,907 | 1,881 | 1,901 | +10 | +0.5% | 33,600 |
| 2023/07/04 | 1,906 | 1,908 | 1,891 | 1,891 | -18 | -0.9% | 37,300 |
| 2023/07/03 | 1,887 | 1,917 | 1,887 | 1,909 | +40 | +2.1% | 90,900 |
| 2023/06/30 | 1,880 | 1,883 | 1,866 | 1,869 | -17 | -0.9% | 50,300 |
| 2023/06/29 | 1,883 | 1,903 | 1,882 | 1,886 | +10 | +0.5% | 77,500 |
| 2023/06/28 | 1,864 | 1,877 | 1,853 | 1,876 | +27 | +1.5% | 58,200 |
| 2023/06/27 | 1,840 | 1,849 | 1,825 | 1,849 | +11 | +0.6% | 58,900 |
| 2023/06/26 | 1,844 | 1,853 | 1,833 | 1,838 | -6 | -0.3% | 49,100 |
| 2023/06/23 | 1,870 | 1,873 | 1,837 | 1,844 | -21 | -1.1% | 79,700 |
| 2023/06/22 | 1,870 | 1,878 | 1,862 | 1,865 | -5 | -0.3% | 59,700 |
301～
350
件表示中 / 3586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 | 259,300円 | +6.0% | +69.6% | 4.82% | 9.78倍 | 0.55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 |
| ＤＮＣ | 62,700円 | +5.0% | -2.0% | 5.42% | 7.83倍 | 0.52倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 高圧ガス | 82,400円 | +7.2% | +8.2% | 2.43% | 9.47倍 | 0.59倍 |
|
溶解アセチレン最大手。接着剤、塗料等ファイン育成。環境等の新技術開発に積極的。好財務 |
| 新日製薬 | 186,700円 | +4.9% | +10.2% | 2.79% | 12.70倍 | 1.81倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| エステー | 150,000円 | +10.6% | +19.2% | 2.93% | 12.52倍 | 0.97倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
市場注目の銘柄
チャート関連のコラム
