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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/03/15 | 1,937 | 1,947 | 1,921 | 1,941 | +14 | +0.7% | 36,800 |
| 2024/03/14 | 1,911 | 1,930 | 1,896 | 1,927 | +25 | +1.3% | 35,500 |
| 2024/03/13 | 1,930 | 1,934 | 1,895 | 1,902 | -13 | -0.7% | 31,000 |
| 2024/03/12 | 1,888 | 1,915 | 1,866 | 1,915 | +34 | +1.8% | 45,500 |
| 2024/03/11 | 1,902 | 1,913 | 1,870 | 1,881 | -50 | -2.6% | 42,100 |
| 2024/03/08 | 1,915 | 1,942 | 1,909 | 1,931 | +2 | +0.1% | 45,200 |
| 2024/03/07 | 1,974 | 1,979 | 1,920 | 1,929 | -44 | -2.2% | 25,900 |
| 2024/03/06 | 1,972 | 1,986 | 1,967 | 1,973 | +4 | +0.2% | 43,700 |
| 2024/03/05 | 1,962 | 1,977 | 1,949 | 1,969 | +11 | +0.6% | 34,000 |
| 2024/03/04 | 1,975 | 1,976 | 1,952 | 1,958 | -16 | -0.8% | 36,500 |
| 2024/03/01 | 2,008 | 2,008 | 1,968 | 1,974 | -23 | -1.2% | 30,500 |
| 2024/02/29 | 1,998 | 2,007 | 1,985 | 1,997 | +8 | +0.4% | 43,100 |
| 2024/02/28 | 1,964 | 2,006 | 1,964 | 1,989 | +34 | +1.7% | 56,300 |
| 2024/02/27 | 1,962 | 1,981 | 1,954 | 1,955 | +6 | +0.3% | 35,700 |
| 2024/02/26 | 1,970 | 1,991 | 1,949 | 1,949 | -7 | -0.4% | 39,300 |
| 2024/02/22 | 1,964 | 1,971 | 1,949 | 1,956 | -1 | -0.1% | 31,300 |
| 2024/02/21 | 1,966 | 1,973 | 1,926 | 1,957 | -12 | -0.6% | 47,900 |
| 2024/02/20 | 1,996 | 1,999 | 1,967 | 1,969 | -25 | -1.3% | 39,000 |
| 2024/02/19 | 1,996 | 2,019 | 1,982 | 1,994 | -6 | -0.3% | 127,900 |
| 2024/02/16 | 1,999 | 2,025 | 1,991 | 2,000 | +19 | +1% | 120,500 |
| 2024/02/15 | 2,002 | 2,006 | 1,977 | 1,981 | +1 | +0.1% | 62,400 |
1～
50
件表示中 / 3445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 | 200,900円 | +0.2% | -60.9% | 3.48% | - | 0.41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 |
| 一工薬 | 326,000円 | -4.0% | +50.0% | 1.99% | 31.20倍 | 0.91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 |
| 大日塗 | 116,100円 | -1.6% | +17.0% | 3.01% | 7.18倍 | 0.60倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| ソフト９９ | 144,900円 | -0.6% | +0.3% | 2.83% | 13.05倍 | 0.58倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 日特塗 | 136,400円 | +6.4% | +71.9% | 3.37% | 8.60倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
