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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 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 |
| 2023/06/21 | 1,872 | 1,878 | 1,865 | 1,870 | -2 | -0.1% | 55,300 |
| 2023/06/20 | 1,868 | 1,874 | 1,860 | 1,872 | -3 | -0.2% | 39,600 |
| 2023/06/19 | 1,871 | 1,875 | 1,865 | 1,875 | +4 | +0.2% | 45,400 |
| 2023/06/16 | 1,869 | 1,875 | 1,863 | 1,871 | -3 | -0.2% | 60,000 |
| 2023/06/15 | 1,856 | 1,877 | 1,851 | 1,874 | +18 | +1% | 73,100 |
| 2023/06/14 | 1,859 | 1,862 | 1,845 | 1,856 | +13 | +0.7% | 47,900 |
| 2023/06/13 | 1,854 | 1,861 | 1,843 | 1,843 | -14 | -0.8% | 36,200 |
| 2023/06/12 | 1,857 | 1,865 | 1,853 | 1,857 | ±0 | ±0% | 42,800 |
| 2023/06/09 | 1,855 | 1,863 | 1,849 | 1,857 | +11 | +0.6% | 75,400 |
| 2023/06/08 | 1,850 | 1,858 | 1,838 | 1,846 | +14 | +0.8% | 67,900 |
| 2023/06/07 | 1,848 | 1,858 | 1,829 | 1,832 | -15 | -0.8% | 66,000 |
| 2023/06/06 | 1,844 | 1,847 | 1,832 | 1,847 | -1 | -0.1% | 51,100 |
| 2023/06/05 | 1,836 | 1,848 | 1,836 | 1,848 | +44 | +2.4% | 86,600 |
| 2023/06/02 | 1,791 | 1,806 | 1,781 | 1,804 | +28 | +1.6% | 38,100 |
| 2023/06/01 | 1,780 | 1,784 | 1,766 | 1,776 | +4 | +0.2% | 58,700 |
| 2023/05/31 | 1,812 | 1,812 | 1,770 | 1,772 | -44 | -2.4% | 90,100 |
| 2023/05/30 | 1,830 | 1,836 | 1,814 | 1,816 | -11 | -0.6% | 34,700 |
| 2023/05/29 | 1,839 | 1,841 | 1,824 | 1,827 | +15 | +0.8% | 44,900 |
| 2023/05/26 | 1,819 | 1,826 | 1,810 | 1,812 | -4 | -0.2% | 64,100 |
| 2023/05/25 | 1,797 | 1,818 | 1,795 | 1,816 | +16 | +0.9% | 38,500 |
| 2023/05/24 | 1,791 | 1,804 | 1,791 | 1,800 | -5 | -0.3% | 53,700 |
| 2023/05/23 | 1,839 | 1,839 | 1,803 | 1,805 | -26 | -1.4% | 107,100 |
| 2023/05/22 | 1,831 | 1,834 | 1,824 | 1,831 | +2 | +0.1% | 34,500 |
| 2023/05/19 | 1,830 | 1,835 | 1,819 | 1,829 | +5 | +0.3% | 31,700 |
| 2023/05/18 | 1,825 | 1,827 | 1,816 | 1,824 | +8 | +0.4% | 35,400 |
| 2023/05/17 | 1,820 | 1,822 | 1,806 | 1,816 | -4 | -0.2% | 46,000 |
| 2023/05/16 | 1,852 | 1,852 | 1,812 | 1,820 | -12 | -0.7% | 65,500 |
| 2023/05/15 | 1,826 | 1,837 | 1,813 | 1,832 | -34 | -1.8% | 102,900 |
| 2023/05/12 | 1,875 | 1,881 | 1,866 | 1,866 | -5 | -0.3% | 57,700 |
| 2023/05/11 | 1,875 | 1,878 | 1,866 | 1,871 | -7 | -0.4% | 41,200 |
| 2023/05/10 | 1,888 | 1,895 | 1,875 | 1,878 | -7 | -0.4% | 77,900 |
| 2023/05/09 | 1,865 | 1,885 | 1,862 | 1,885 | +36 | +1.9% | 111,000 |
| 2023/05/08 | 1,854 | 1,866 | 1,847 | 1,849 | +1 | +0.1% | 90,800 |
| 2023/05/02 | 1,840 | 1,857 | 1,830 | 1,848 | ±0 | ±0% | 67,700 |
| 2023/05/01 | 1,832 | 1,854 | 1,831 | 1,848 | +26 | +1.4% | 84,400 |
| 2023/04/28 | 1,827 | 1,832 | 1,817 | 1,822 | +8 | +0.4% | 56,800 |
| 2023/04/27 | 1,791 | 1,815 | 1,791 | 1,814 | +13 | +0.7% | 45,300 |
| 2023/04/26 | 1,795 | 1,806 | 1,790 | 1,801 | -3 | -0.2% | 57,600 |
| 2023/04/25 | 1,810 | 1,824 | 1,804 | 1,804 | -3 | -0.2% | 39,500 |
| 2023/04/24 | 1,815 | 1,816 | 1,807 | 1,807 | ±0 | ±0% | 16,900 |
| 2023/04/21 | 1,804 | 1,813 | 1,800 | 1,807 | -5 | -0.3% | 32,900 |
| 2023/04/20 | 1,810 | 1,819 | 1,808 | 1,812 | +3 | +0.2% | 25,600 |
| 2023/04/19 | 1,810 | 1,814 | 1,801 | 1,809 | -8 | -0.4% | 35,600 |
451～
500
件表示中 / 3693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 | 251,600円 | +2.3% | +95.7% | 5.37% | 8.00倍 | 0.54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 | 142,800円 | +1.8% | -8.9% | 1.40% | 31.26倍 | 3.95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 |
| 有沢製 | 132,400円 | +16.8% | +236.0% | 6.34% | 12.56倍 | 0.91倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| ＤＮＣ | 56,300円 | +5.0% | -2.0% | 6.04% | 7.03倍 | 0.47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 |
| ニチバン | 200,500円 | +4.6% | +27.2% | 1.75% | 19.43倍 | 0.97倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
