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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,840 | 1,843 | 1,823 | 1,824 | -26 | -1.4% | 25,700 |
2023/12/06 | 1,812 | 1,857 | 1,812 | 1,850 | +33 | +1.8% | 54,100 |
2023/12/05 | 1,836 | 1,837 | 1,817 | 1,817 | -24 | -1.3% | 52,400 |
2023/12/04 | 1,873 | 1,873 | 1,837 | 1,841 | -39 | -2.1% | 55,300 |
2023/12/01 | 1,895 | 1,895 | 1,871 | 1,880 | -5 | -0.3% | 50,000 |
2023/11/30 | 1,883 | 1,885 | 1,871 | 1,885 | -1 | -0.1% | 40,400 |
2023/11/29 | 1,912 | 1,912 | 1,884 | 1,886 | -26 | -1.4% | 23,300 |
2023/11/28 | 1,940 | 1,945 | 1,909 | 1,912 | -19 | -1% | 30,600 |
2023/11/27 | 1,923 | 1,943 | 1,923 | 1,931 | +10 | +0.5% | 42,400 |
2023/11/24 | 1,915 | 1,932 | 1,915 | 1,921 | +20 | +1.1% | 29,900 |
2023/11/22 | 1,862 | 1,907 | 1,860 | 1,901 | +39 | +2.1% | 43,200 |
2023/11/21 | 1,841 | 1,868 | 1,839 | 1,862 | +27 | +1.5% | 56,900 |
2023/11/20 | 1,850 | 1,854 | 1,832 | 1,835 | -10 | -0.5% | 53,500 |
2023/11/17 | 1,826 | 1,845 | 1,825 | 1,845 | +15 | +0.8% | 62,800 |
2023/11/16 | 1,836 | 1,841 | 1,818 | 1,830 | -6 | -0.3% | 60,700 |
2023/11/15 | 1,846 | 1,853 | 1,831 | 1,836 | -8 | -0.4% | 45,900 |
2023/11/14 | 1,849 | 1,852 | 1,838 | 1,844 | ±0 | ±0% | 59,700 |
2023/11/13 | 1,869 | 1,869 | 1,834 | 1,844 | +4 | +0.2% | 63,000 |
2023/11/10 | 1,849 | 1,853 | 1,832 | 1,840 | -9 | -0.5% | 79,500 |
2023/11/09 | 1,857 | 1,875 | 1,823 | 1,849 | -178 | -8.8% | 204,300 |
2023/11/08 | 2,076 | 2,078 | 2,013 | 2,027 | -73 | -3.5% | 59,700 |
2023/11/07 | 2,102 | 2,115 | 2,092 | 2,100 | -13 | -0.6% | 25,500 |
2023/11/06 | 2,096 | 2,117 | 2,088 | 2,113 | +39 | +1.9% | 49,300 |
2023/11/02 | 2,087 | 2,087 | 2,055 | 2,074 | -9 | -0.4% | 41,200 |
2023/11/01 | 2,086 | 2,094 | 2,064 | 2,083 | +25 | +1.2% | 49,300 |
2023/10/31 | 2,034 | 2,058 | 2,025 | 2,058 | +24 | +1.2% | 40,900 |
2023/10/30 | 2,060 | 2,060 | 2,014 | 2,034 | -30 | -1.5% | 43,200 |
2023/10/27 | 2,015 | 2,064 | 2,015 | 2,064 | +65 | +3.3% | 36,200 |
2023/10/26 | 2,023 | 2,038 | 1,995 | 1,999 | -32 | -1.6% | 28,200 |
2023/10/25 | 2,032 | 2,053 | 2,029 | 2,031 | +7 | +0.3% | 38,000 |
2023/10/24 | 2,026 | 2,028 | 1,982 | 2,024 | +8 | +0.4% | 47,600 |
2023/10/23 | 2,042 | 2,045 | 2,016 | 2,016 | -25 | -1.2% | 33,600 |
2023/10/20 | 2,031 | 2,044 | 2,023 | 2,041 | +10 | +0.5% | 35,600 |
2023/10/19 | 2,012 | 2,040 | 2,008 | 2,031 | +3 | +0.1% | 52,300 |
2023/10/18 | 2,020 | 2,053 | 2,014 | 2,028 | -6 | -0.3% | 60,100 |
2023/10/17 | 2,048 | 2,068 | 2,022 | 2,034 | -12 | -0.6% | 60,100 |
2023/10/16 | 2,039 | 2,063 | 2,028 | 2,046 | -22 | -1.1% | 65,900 |
2023/10/13 | 2,075 | 2,091 | 2,063 | 2,068 | -30 | -1.4% | 26,400 |
2023/10/12 | 2,086 | 2,103 | 2,075 | 2,098 | +10 | +0.5% | 30,100 |
2023/10/11 | 2,097 | 2,100 | 2,078 | 2,088 | +4 | +0.2% | 43,900 |
2023/10/10 | 2,054 | 2,085 | 2,044 | 2,084 | +64 | +3.2% | 37,400 |
2023/10/06 | 2,000 | 2,029 | 1,993 | 2,020 | +27 | +1.4% | 34,800 |
2023/10/05 | 1,954 | 1,995 | 1,954 | 1,993 | +43 | +2.2% | 54,200 |
2023/10/04 | 1,977 | 1,979 | 1,943 | 1,950 | -51 | -2.5% | 78,600 |
2023/10/03 | 2,052 | 2,052 | 1,998 | 2,001 | -53 | -2.6% | 83,800 |
2023/10/02 | 2,097 | 2,097 | 2,052 | 2,054 | -15 | -0.7% | 44,200 |
2023/09/29 | 2,118 | 2,118 | 2,057 | 2,069 | -49 | -2.3% | 55,900 |
2023/09/28 | 2,120 | 2,145 | 2,107 | 2,118 | -26 | -1.2% | 56,000 |
2023/09/27 | 2,139 | 2,144 | 2,116 | 2,144 | +5 | +0.2% | 90,300 |
2023/09/26 | 2,156 | 2,161 | 2,139 | 2,139 | -1 | ±0% | 60,200 |
101~
150
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