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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,892 | 1,900 | 1,882 | 1,882 | -24 | -1.3% | 44,200 |
| 2024/01/25 | 1,880 | 1,906 | 1,880 | 1,906 | +24 | +1.3% | 33,000 |
| 2024/01/24 | 1,888 | 1,892 | 1,880 | 1,882 | -5 | -0.3% | 39,600 |
| 2024/01/23 | 1,902 | 1,907 | 1,884 | 1,887 | -15 | -0.8% | 50,700 |
| 2024/01/22 | 1,920 | 1,920 | 1,902 | 1,902 | -8 | -0.4% | 45,100 |
| 2024/01/19 | 1,900 | 1,917 | 1,883 | 1,910 | +21 | +1.1% | 105,500 |
| 2024/01/18 | 1,906 | 1,910 | 1,889 | 1,889 | -18 | -0.9% | 45,900 |
| 2024/01/17 | 1,927 | 1,946 | 1,907 | 1,907 | -21 | -1.1% | 30,700 |
| 2024/01/16 | 1,947 | 1,948 | 1,926 | 1,928 | -12 | -0.6% | 18,900 |
| 2024/01/15 | 1,926 | 1,947 | 1,922 | 1,940 | +18 | +0.9% | 33,500 |
| 2024/01/12 | 1,940 | 1,943 | 1,912 | 1,922 | -14 | -0.7% | 37,700 |
| 2024/01/11 | 1,929 | 1,947 | 1,929 | 1,936 | +10 | +0.5% | 38,300 |
| 2024/01/10 | 1,930 | 1,938 | 1,924 | 1,926 | -7 | -0.4% | 30,600 |
| 2024/01/09 | 1,930 | 1,944 | 1,923 | 1,933 | +7 | +0.4% | 39,300 |
| 2024/01/05 | 1,921 | 1,935 | 1,917 | 1,926 | +11 | +0.6% | 38,800 |
| 2024/01/04 | 1,895 | 1,915 | 1,871 | 1,915 | +39 | +2.1% | 38,900 |
| 2023/12/29 | 1,878 | 1,886 | 1,867 | 1,876 | +11 | +0.6% | 35,300 |
| 2023/12/28 | 1,852 | 1,865 | 1,847 | 1,865 | +12 | +0.6% | 28,800 |
| 2023/12/27 | 1,835 | 1,854 | 1,831 | 1,853 | +24 | +1.3% | 36,900 |
| 2023/12/26 | 1,834 | 1,839 | 1,822 | 1,829 | -5 | -0.3% | 41,000 |
| 2023/12/25 | 1,864 | 1,869 | 1,832 | 1,834 | -30 | -1.6% | 38,700 |
| 2023/12/22 | 1,843 | 1,867 | 1,843 | 1,864 | +31 | +1.7% | 54,900 |
| 2023/12/21 | 1,835 | 1,844 | 1,830 | 1,833 | -15 | -0.8% | 32,900 |
| 2023/12/20 | 1,835 | 1,860 | 1,835 | 1,848 | +16 | +0.9% | 53,800 |
| 2023/12/19 | 1,822 | 1,834 | 1,810 | 1,832 | +16 | +0.9% | 89,600 |
| 2023/12/18 | 1,812 | 1,818 | 1,793 | 1,816 | -5 | -0.3% | 55,600 |
| 2023/12/15 | 1,810 | 1,821 | 1,802 | 1,821 | +11 | +0.6% | 61,700 |
| 2023/12/14 | 1,811 | 1,822 | 1,804 | 1,810 | +5 | +0.3% | 45,400 |
| 2023/12/13 | 1,826 | 1,826 | 1,804 | 1,805 | -13 | -0.7% | 52,600 |
| 2023/12/12 | 1,850 | 1,850 | 1,818 | 1,818 | -21 | -1.1% | 46,800 |
| 2023/12/11 | 1,827 | 1,841 | 1,824 | 1,839 | +19 | +1% | 39,000 |
| 2023/12/08 | 1,815 | 1,825 | 1,811 | 1,820 | -4 | -0.2% | 71,300 |
| 2023/12/07 | 1,840 | 1,843 | 1,823 | 1,824 | -26 | -1.4% | 25,700 |
| 2023/12/06 | 1,812 | 1,857 | 1,812 | 1,850 | +33 | +1.8% | 54,100 |
| 2023/12/05 | 1,836 | 1,837 | 1,817 | 1,817 | -24 | -1.3% | 52,400 |
| 2023/12/04 | 1,873 | 1,873 | 1,837 | 1,841 | -39 | -2.1% | 55,300 |
| 2023/12/01 | 1,895 | 1,895 | 1,871 | 1,880 | -5 | -0.3% | 50,000 |
| 2023/11/30 | 1,883 | 1,885 | 1,871 | 1,885 | -1 | -0.1% | 40,400 |
| 2023/11/29 | 1,912 | 1,912 | 1,884 | 1,886 | -26 | -1.4% | 23,300 |
| 2023/11/28 | 1,940 | 1,945 | 1,909 | 1,912 | -19 | -1% | 30,600 |
| 2023/11/27 | 1,923 | 1,943 | 1,923 | 1,931 | +10 | +0.5% | 42,400 |
| 2023/11/24 | 1,915 | 1,932 | 1,915 | 1,921 | +20 | +1.1% | 29,900 |
| 2023/11/22 | 1,862 | 1,907 | 1,860 | 1,901 | +39 | +2.1% | 43,200 |
| 2023/11/21 | 1,841 | 1,868 | 1,839 | 1,862 | +27 | +1.5% | 56,900 |
| 2023/11/20 | 1,850 | 1,854 | 1,832 | 1,835 | -10 | -0.5% | 53,500 |
| 2023/11/17 | 1,826 | 1,845 | 1,825 | 1,845 | +15 | +0.8% | 62,800 |
| 2023/11/16 | 1,836 | 1,841 | 1,818 | 1,830 | -6 | -0.3% | 60,700 |
| 2023/11/15 | 1,846 | 1,853 | 1,831 | 1,836 | -8 | -0.4% | 45,900 |
| 2023/11/14 | 1,849 | 1,852 | 1,838 | 1,844 | ±0 | ±0% | 59,700 |
| 2023/11/13 | 1,869 | 1,869 | 1,834 | 1,844 | +4 | +0.2% | 63,000 |
351～
400
件表示中 / 3733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 | 144,600円 | +3.1% | +6.2% | 1.38% | 29.33倍 | 3.61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 | 197,700円 | -4.6% | -24.0% | 5.56% | 10.75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 | 116,300円 | +5.6% | +3.2% | 1.72% | 18.90倍 | 1.12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 | 389,500円 | +9.2% | +4.6% | 3.08% | 11.66倍 | 0.96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
