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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,835 | 1,869 | 1,822 | 1,863 | -18 | -1% | 51,600 |
| 2022/05/18 | 1,875 | 1,894 | 1,865 | 1,881 | +46 | +2.5% | 67,800 |
| 2022/05/17 | 1,849 | 1,851 | 1,826 | 1,835 | -4 | -0.2% | 39,400 |
| 2022/05/16 | 1,879 | 1,879 | 1,820 | 1,839 | -20 | -1.1% | 70,700 |
| 2022/05/13 | 1,810 | 1,870 | 1,810 | 1,859 | +49 | +2.7% | 42,300 |
| 2022/05/12 | 1,843 | 1,847 | 1,810 | 1,810 | -41 | -2.2% | 36,600 |
| 2022/05/11 | 1,859 | 1,873 | 1,843 | 1,851 | -20 | -1.1% | 29,800 |
| 2022/05/10 | 1,875 | 1,876 | 1,848 | 1,871 | -9 | -0.5% | 40,800 |
| 2022/05/09 | 1,853 | 1,883 | 1,853 | 1,880 | +17 | +0.9% | 52,200 |
| 2022/05/06 | 1,835 | 1,871 | 1,835 | 1,863 | +24 | +1.3% | 45,000 |
| 2022/05/02 | 1,838 | 1,855 | 1,820 | 1,839 | +1 | +0.1% | 31,500 |
| 2022/04/28 | 1,787 | 1,841 | 1,787 | 1,838 | +61 | +3.4% | 42,600 |
| 2022/04/27 | 1,798 | 1,798 | 1,773 | 1,777 | -35 | -1.9% | 60,500 |
| 2022/04/26 | 1,821 | 1,821 | 1,810 | 1,812 | -2 | -0.1% | 26,300 |
| 2022/04/25 | 1,830 | 1,830 | 1,813 | 1,814 | -38 | -2.1% | 37,200 |
| 2022/04/22 | 1,859 | 1,859 | 1,842 | 1,852 | -25 | -1.3% | 27,600 |
| 2022/04/21 | 1,874 | 1,883 | 1,866 | 1,877 | +13 | +0.7% | 21,500 |
| 2022/04/20 | 1,869 | 1,873 | 1,856 | 1,864 | +11 | +0.6% | 25,100 |
| 2022/04/19 | 1,841 | 1,858 | 1,837 | 1,853 | +13 | +0.7% | 31,000 |
| 2022/04/18 | 1,850 | 1,851 | 1,824 | 1,840 | -21 | -1.1% | 46,500 |
| 2022/04/15 | 1,865 | 1,868 | 1,850 | 1,861 | -17 | -0.9% | 36,300 |
| 2022/04/14 | 1,865 | 1,878 | 1,857 | 1,878 | +25 | +1.3% | 29,400 |
| 2022/04/13 | 1,818 | 1,855 | 1,818 | 1,853 | +37 | +2% | 43,100 |
| 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 |
801～
850
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 | 0.58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% | 18.88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% | 25.89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% | 11.25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
