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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 1,970 | 2,012 | 1,966 | 1,980 | -1 | -0.1% | 91,000 |
| 2024/02/13 | 1,936 | 1,985 | 1,910 | 1,981 | +69 | +3.6% | 173,200 |
| 2024/02/09 | 1,931 | 1,935 | 1,912 | 1,912 | -24 | -1.2% | 87,000 |
| 2024/02/08 | 1,925 | 1,942 | 1,912 | 1,936 | +12 | +0.6% | 81,600 |
| 2024/02/07 | 1,917 | 1,937 | 1,917 | 1,924 | +6 | +0.3% | 30,000 |
| 2024/02/06 | 1,923 | 1,930 | 1,915 | 1,918 | -9 | -0.5% | 36,800 |
| 2024/02/05 | 1,926 | 1,927 | 1,906 | 1,927 | +21 | +1.1% | 45,300 |
| 2024/02/02 | 1,905 | 1,909 | 1,891 | 1,906 | +5 | +0.3% | 44,700 |
| 2024/02/01 | 1,906 | 1,907 | 1,887 | 1,901 | -15 | -0.8% | 30,900 |
| 2024/01/31 | 1,885 | 1,916 | 1,875 | 1,916 | +25 | +1.3% | 44,000 |
| 2024/01/30 | 1,891 | 1,896 | 1,886 | 1,891 | ±0 | ±0% | 29,400 |
| 2024/01/29 | 1,885 | 1,900 | 1,885 | 1,891 | +9 | +0.5% | 28,300 |
| 2024/01/26 | 1,892 | 1,900 | 1,882 | 1,882 | -24 | -1.3% | 44,200 |
| 2024/01/25 | 1,880 | 1,906 | 1,880 | 1,906 | +24 | +1.3% | 33,000 |
| 2024/01/24 | 1,888 | 1,892 | 1,880 | 1,882 | -5 | -0.3% | 39,600 |
| 2024/01/23 | 1,902 | 1,907 | 1,884 | 1,887 | -15 | -0.8% | 50,700 |
| 2024/01/22 | 1,920 | 1,920 | 1,902 | 1,902 | -8 | -0.4% | 45,100 |
| 2024/01/19 | 1,900 | 1,917 | 1,883 | 1,910 | +21 | +1.1% | 105,500 |
| 2024/01/18 | 1,906 | 1,910 | 1,889 | 1,889 | -18 | -0.9% | 45,900 |
| 2024/01/17 | 1,927 | 1,946 | 1,907 | 1,907 | -21 | -1.1% | 30,700 |
| 2024/01/16 | 1,947 | 1,948 | 1,926 | 1,928 | -12 | -0.6% | 18,900 |
| 2024/01/15 | 1,926 | 1,947 | 1,922 | 1,940 | +18 | +0.9% | 33,500 |
| 2024/01/12 | 1,940 | 1,943 | 1,912 | 1,922 | -14 | -0.7% | 37,700 |
| 2024/01/11 | 1,929 | 1,947 | 1,929 | 1,936 | +10 | +0.5% | 38,300 |
| 2024/01/10 | 1,930 | 1,938 | 1,924 | 1,926 | -7 | -0.4% | 30,600 |
| 2024/01/09 | 1,930 | 1,944 | 1,923 | 1,933 | +7 | +0.4% | 39,300 |
| 2024/01/05 | 1,921 | 1,935 | 1,917 | 1,926 | +11 | +0.6% | 38,800 |
| 2024/01/04 | 1,895 | 1,915 | 1,871 | 1,915 | +39 | +2.1% | 38,900 |
| 2023/12/29 | 1,878 | 1,886 | 1,867 | 1,876 | +11 | +0.6% | 35,300 |
| 2023/12/28 | 1,852 | 1,865 | 1,847 | 1,865 | +12 | +0.6% | 28,800 |
| 2023/12/27 | 1,835 | 1,854 | 1,831 | 1,853 | +24 | +1.3% | 36,900 |
| 2023/12/26 | 1,834 | 1,839 | 1,822 | 1,829 | -5 | -0.3% | 41,000 |
| 2023/12/25 | 1,864 | 1,869 | 1,832 | 1,834 | -30 | -1.6% | 38,700 |
| 2023/12/22 | 1,843 | 1,867 | 1,843 | 1,864 | +31 | +1.7% | 54,900 |
| 2023/12/21 | 1,835 | 1,844 | 1,830 | 1,833 | -15 | -0.8% | 32,900 |
| 2023/12/20 | 1,835 | 1,860 | 1,835 | 1,848 | +16 | +0.9% | 53,800 |
| 2023/12/19 | 1,822 | 1,834 | 1,810 | 1,832 | +16 | +0.9% | 89,600 |
| 2023/12/18 | 1,812 | 1,818 | 1,793 | 1,816 | -5 | -0.3% | 55,600 |
| 2023/12/15 | 1,810 | 1,821 | 1,802 | 1,821 | +11 | +0.6% | 61,700 |
| 2023/12/14 | 1,811 | 1,822 | 1,804 | 1,810 | +5 | +0.3% | 45,400 |
| 2023/12/13 | 1,826 | 1,826 | 1,804 | 1,805 | -13 | -0.7% | 52,600 |
| 2023/12/12 | 1,850 | 1,850 | 1,818 | 1,818 | -21 | -1.1% | 46,800 |
| 2023/12/11 | 1,827 | 1,841 | 1,824 | 1,839 | +19 | +1% | 39,000 |
| 2023/12/08 | 1,815 | 1,825 | 1,811 | 1,820 | -4 | -0.2% | 71,300 |
51～
100
件表示中 / 3451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 | 206,400円 | +0.2% | -60.9% | 3.39% | - | 0.42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 |
| 新日製薬 | 170,000円 | +6.2% | +7.0% | 2.06% | 14.21倍 | 1.88倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 一工薬 | 340,000円 | -4.0% | +50.0% | 1.91% | 32.54倍 | 0.94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 |
| エステー | 152,500円 | +10.6% | +19.2% | 2.89% | 24.28倍 | 1.03倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| Ｉｎｅ | 186,800円 | +10.0% | +4.9% | 0.00% | 13.83倍 | 2.32倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
市場注目の銘柄
チャート関連のコラム
