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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 1,852 | 1,854 | 1,816 | 1,816 | -43 | -2.3% | 48,300 |
| 2022/04/11 | 1,850 | 1,870 | 1,850 | 1,859 | +6 | +0.3% | 51,200 |
| 2022/04/08 | 1,851 | 1,861 | 1,836 | 1,853 | -1 | -0.1% | 31,400 |
| 2022/04/07 | 1,880 | 1,882 | 1,836 | 1,854 | -46 | -2.4% | 41,900 |
| 2022/04/06 | 1,930 | 1,934 | 1,900 | 1,900 | -27 | -1.4% | 53,200 |
| 2022/04/05 | 1,954 | 1,957 | 1,923 | 1,927 | -21 | -1.1% | 39,900 |
| 2022/04/04 | 1,945 | 1,962 | 1,936 | 1,948 | -2 | -0.1% | 33,500 |
| 2022/04/01 | 1,946 | 1,954 | 1,925 | 1,950 | +8 | +0.4% | 40,700 |
| 2022/03/31 | 1,925 | 1,965 | 1,917 | 1,942 | -2 | -0.1% | 69,100 |
| 2022/03/30 | 1,957 | 1,957 | 1,905 | 1,944 | -24 | -1.2% | 65,500 |
| 2022/03/29 | 1,963 | 1,968 | 1,940 | 1,968 | +14 | +0.7% | 66,500 |
| 2022/03/28 | 1,966 | 1,968 | 1,944 | 1,954 | +7 | +0.4% | 48,900 |
| 2022/03/25 | 1,945 | 1,961 | 1,927 | 1,947 | +29 | +1.5% | 78,300 |
| 2022/03/24 | 1,888 | 1,922 | 1,875 | 1,918 | +3 | +0.2% | 71,500 |
| 2022/03/23 | 1,908 | 1,935 | 1,902 | 1,915 | +33 | +1.8% | 84,100 |
| 2022/03/22 | 1,906 | 1,918 | 1,874 | 1,882 | -15 | -0.8% | 86,300 |
| 2022/03/18 | 1,860 | 1,905 | 1,849 | 1,897 | +32 | +1.7% | 120,200 |
| 2022/03/17 | 1,867 | 1,868 | 1,842 | 1,865 | +32 | +1.7% | 54,400 |
| 2022/03/16 | 1,840 | 1,840 | 1,813 | 1,833 | +13 | +0.7% | 44,800 |
| 2022/03/15 | 1,806 | 1,837 | 1,805 | 1,820 | +11 | +0.6% | 38,700 |
| 2022/03/14 | 1,795 | 1,828 | 1,794 | 1,809 | +24 | +1.3% | 31,300 |
| 2022/03/11 | 1,802 | 1,810 | 1,768 | 1,785 | -37 | -2% | 47,700 |
| 2022/03/10 | 1,798 | 1,830 | 1,792 | 1,822 | +80 | +4.6% | 52,700 |
| 2022/03/09 | 1,747 | 1,766 | 1,733 | 1,742 | +1 | +0.1% | 86,300 |
| 2022/03/08 | 1,762 | 1,788 | 1,725 | 1,741 | -55 | -3.1% | 120,200 |
| 2022/03/07 | 1,855 | 1,860 | 1,783 | 1,796 | -93 | -4.9% | 82,400 |
| 2022/03/04 | 1,915 | 1,915 | 1,881 | 1,889 | -39 | -2% | 65,400 |
| 2022/03/03 | 1,930 | 1,946 | 1,923 | 1,928 | +18 | +0.9% | 41,200 |
| 2022/03/02 | 1,952 | 1,958 | 1,910 | 1,910 | -62 | -3.1% | 65,000 |
| 2022/03/01 | 2,008 | 2,011 | 1,964 | 1,972 | -6 | -0.3% | 69,200 |
| 2022/02/28 | 1,965 | 1,982 | 1,953 | 1,978 | +27 | +1.4% | 60,400 |
| 2022/02/25 | 1,920 | 1,960 | 1,915 | 1,951 | +31 | +1.6% | 99,800 |
| 2022/02/24 | 1,921 | 1,927 | 1,892 | 1,920 | -24 | -1.2% | 93,100 |
| 2022/02/22 | 1,975 | 1,975 | 1,931 | 1,944 | -52 | -2.6% | 96,700 |
| 2022/02/21 | 2,034 | 2,034 | 1,996 | 1,996 | -45 | -2.2% | 73,900 |
| 2022/02/18 | 2,030 | 2,056 | 2,026 | 2,041 | -8 | -0.4% | 63,900 |
| 2022/02/17 | 2,073 | 2,073 | 2,035 | 2,049 | -22 | -1.1% | 58,200 |
| 2022/02/16 | 2,036 | 2,077 | 2,036 | 2,071 | +50 | +2.5% | 55,100 |
| 2022/02/15 | 2,042 | 2,045 | 2,015 | 2,021 | +1 | ±0% | 82,800 |
| 2022/02/14 | 2,049 | 2,057 | 2,015 | 2,020 | -58 | -2.8% | 74,100 |
| 2022/02/10 | 2,080 | 2,094 | 2,057 | 2,078 | +43 | +2.1% | 102,500 |
| 2022/02/09 | 2,029 | 2,045 | 2,015 | 2,035 | +4 | +0.2% | 88,400 |
| 2022/02/08 | 2,050 | 2,057 | 2,022 | 2,031 | ±0 | ±0% | 113,900 |
| 2022/02/07 | 2,060 | 2,153 | 2,026 | 2,031 | +3 | +0.1% | 309,000 |
| 2022/02/04 | 2,036 | 2,051 | 1,992 | 2,028 | -12 | -0.6% | 114,500 |
| 2022/02/03 | 2,056 | 2,069 | 2,038 | 2,040 | -21 | -1% | 71,500 |
| 2022/02/02 | 2,030 | 2,061 | 2,016 | 2,061 | +54 | +2.7% | 147,800 |
| 2022/02/01 | 2,026 | 2,074 | 1,986 | 2,007 | -69 | -3.3% | 267,100 |
| 2022/01/31 | 2,042 | 2,086 | 2,033 | 2,076 | +19 | +0.9% | 123,700 |
| 2022/01/28 | 2,051 | 2,068 | 2,025 | 2,057 | +21 | +1% | 99,600 |
751～
800
件表示中 / 3694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 | 250,600円 | +2.3% | +95.7% | 5.39% | 7.97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 |
| Ａｉロボティク | 402,000円 | +98.3% | +90.4% | 0.00% | 28.45倍 | 19.40倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 有沢製 | 133,700円 | +3.2% | -14.6% | 6.58% | 13.88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 |
| ニチバン | 202,300円 | +4.6% | +27.2% | 1.73% | 19.61倍 | 0.98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 |
| ＤＮＣ | 56,200円 | +5.0% | -2.0% | 6.05% | 7.01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 |
市場注目の銘柄
チャート関連のコラム
