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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 354 | 354 | 349 | 349 | +4 | +1.2% | 3,000 |
| 2010/08/03 | 345 | 345 | 345 | 345 | - | - | 1,000 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 349 | 349 | 343 | 344 | -5 | -1.4% | 15,000 |
| 2010/07/29 | 352 | 353 | 349 | 349 | -7 | -2% | 7,000 |
| 2010/07/28 | 356 | 356 | 356 | 356 | - | - | 2,000 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 350 | 350 | 350 | 350 | +8 | +2.3% | 1,000 |
| 2010/07/23 | 342 | 342 | 342 | 342 | +4 | +1.2% | 3,000 |
| 2010/07/22 | 341 | 341 | 333 | 338 | +1 | +0.3% | 11,000 |
| 2010/07/21 | 339 | 339 | 337 | 337 | -3 | -0.9% | 4,000 |
| 2010/07/20 | 348 | 348 | 340 | 340 | -8 | -2.3% | 6,000 |
| 2010/07/16 | 347 | 348 | 347 | 348 | -5 | -1.4% | 6,000 |
| 2010/07/15 | 361 | 361 | 353 | 353 | -8 | -2.2% | 5,000 |
| 2010/07/14 | 356 | 361 | 356 | 361 | +7 | +2% | 2,000 |
| 2010/07/13 | 364 | 364 | 354 | 354 | -9 | -2.5% | 11,000 |
| 2010/07/12 | 363 | 363 | 363 | 363 | +1 | +0.3% | 1,000 |
| 2010/07/09 | 358 | 363 | 358 | 362 | +9 | +2.5% | 3,000 |
| 2010/07/08 | 353 | 353 | 353 | 353 | +6 | +1.7% | 1,000 |
| 2010/07/07 | 350 | 350 | 347 | 347 | -2 | -0.6% | 4,000 |
| 2010/07/06 | 349 | 349 | 349 | 349 | +3 | +0.9% | 4,000 |
| 2010/07/05 | 346 | 346 | 346 | 346 | +5 | +1.5% | 2,000 |
| 2010/07/02 | 341 | 342 | 340 | 341 | +8 | +2.4% | 22,000 |
| 2010/07/01 | 337 | 339 | 333 | 333 | -2 | -0.6% | 5,000 |
| 2010/06/30 | 341 | 341 | 335 | 335 | -14 | -4% | 15,000 |
| 2010/06/29 | 367 | 367 | 349 | 349 | -12 | -3.3% | 8,000 |
| 2010/06/28 | 361 | 361 | 361 | 361 | -1 | -0.3% | 1,000 |
| 2010/06/25 | 371 | 371 | 362 | 362 | -10 | -2.7% | 6,000 |
| 2010/06/24 | 374 | 374 | 372 | 372 | -4 | -1.1% | 2,000 |
| 2010/06/23 | 377 | 377 | 376 | 376 | -13 | -3.3% | 3,000 |
| 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 |
3501～
3550
件表示中 / 3585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 | 256,300円 | +6.0% | +69.6% | 4.88% | 9.67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 | 62,200円 | +5.0% | -2.0% | 5.47% | 7.76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 | 80,000円 | +7.2% | +8.2% | 2.50% | 9.20倍 | 0.57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 | 186,400円 | +4.9% | +10.2% | 2.79% | 12.68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 | 148,200円 | +10.6% | +19.2% | 2.97% | 12.37倍 | 0.95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
