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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 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 |
501～
550
件表示中 / 3767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 | 291,800円 | +1.9% | +3.5% | 4.46% | 8.28倍 | 0.59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 |
| 関電化 | 88,700円 | +6.7% | -11.2% | 2.03% | 18.87倍 | 0.77倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 日特塗 | 214,700円 | -4.6% | -24.0% | 5.12% | 11.68倍 | 0.81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 |
| 日化産 | 239,500円 | -3.1% | -23.1% | 3.76% | 25.90倍 | 1.00倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 北興化 | 165,600円 | +2.8% | +0.2% | 2.42% | 11.26倍 | 0.89倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
市場注目の銘柄
チャート関連のコラム
