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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,586 | 2,641 | 2,586 | 2,641 | +90 | +3.5% | 82,300 |
| 2024/11/29 | 2,533 | 2,565 | 2,528 | 2,551 | +14 | +0.6% | 45,800 |
| 2024/11/28 | 2,500 | 2,539 | 2,494 | 2,537 | +18 | +0.7% | 57,700 |
| 2024/11/27 | 2,533 | 2,557 | 2,507 | 2,519 | -35 | -1.4% | 114,500 |
| 2024/11/26 | 2,560 | 2,567 | 2,514 | 2,554 | -18 | -0.7% | 66,300 |
| 2024/11/25 | 2,590 | 2,600 | 2,570 | 2,572 | -21 | -0.8% | 48,900 |
| 2024/11/22 | 2,578 | 2,612 | 2,567 | 2,593 | +30 | +1.2% | 33,900 |
| 2024/11/21 | 2,549 | 2,565 | 2,542 | 2,563 | +6 | +0.2% | 43,300 |
| 2024/11/20 | 2,596 | 2,610 | 2,544 | 2,557 | -41 | -1.6% | 39,800 |
| 2024/11/19 | 2,589 | 2,616 | 2,586 | 2,598 | +24 | +0.9% | 72,100 |
| 2024/11/18 | 2,545 | 2,574 | 2,520 | 2,574 | +13 | +0.5% | 45,300 |
| 2024/11/15 | 2,593 | 2,614 | 2,561 | 2,561 | -36 | -1.4% | 87,000 |
| 2024/11/14 | 2,636 | 2,666 | 2,595 | 2,597 | -39 | -1.5% | 75,400 |
| 2024/11/13 | 2,666 | 2,683 | 2,625 | 2,636 | -38 | -1.4% | 82,600 |
| 2024/11/12 | 2,650 | 2,704 | 2,650 | 2,674 | +46 | +1.8% | 115,100 |
| 2024/11/11 | 2,685 | 2,685 | 2,613 | 2,628 | -123 | -4.5% | 220,900 |
| 2024/11/08 | 2,850 | 2,874 | 2,601 | 2,751 | -99 | -3.5% | 266,800 |
| 2024/11/07 | 2,830 | 2,884 | 2,828 | 2,850 | +34 | +1.2% | 91,800 |
| 2024/11/06 | 2,696 | 2,848 | 2,696 | 2,816 | +124 | +4.6% | 117,700 |
| 2024/11/05 | 2,688 | 2,739 | 2,688 | 2,692 | +7 | +0.3% | 51,100 |
| 2024/11/01 | 2,714 | 2,740 | 2,670 | 2,685 | -63 | -2.3% | 87,900 |
| 2024/10/31 | 2,705 | 2,768 | 2,699 | 2,748 | +40 | +1.5% | 83,800 |
| 2024/10/30 | 2,630 | 2,724 | 2,617 | 2,708 | +82 | +3.1% | 226,500 |
| 2024/10/29 | 2,613 | 2,637 | 2,609 | 2,626 | +18 | +0.7% | 43,700 |
| 2024/10/28 | 2,560 | 2,635 | 2,552 | 2,608 | +48 | +1.9% | 48,800 |
| 2024/10/25 | 2,621 | 2,621 | 2,539 | 2,560 | -61 | -2.3% | 78,000 |
| 2024/10/24 | 2,600 | 2,631 | 2,575 | 2,621 | +9 | +0.3% | 53,600 |
| 2024/10/23 | 2,634 | 2,655 | 2,612 | 2,612 | -22 | -0.8% | 34,200 |
| 2024/10/22 | 2,645 | 2,663 | 2,610 | 2,634 | -16 | -0.6% | 50,800 |
| 2024/10/21 | 2,681 | 2,688 | 2,650 | 2,650 | -33 | -1.2% | 36,900 |
| 2024/10/18 | 2,683 | 2,704 | 2,673 | 2,683 | ±0 | ±0% | 29,100 |
| 2024/10/17 | 2,689 | 2,724 | 2,683 | 2,683 | -6 | -0.2% | 38,400 |
| 2024/10/16 | 2,692 | 2,732 | 2,669 | 2,689 | -30 | -1.1% | 42,000 |
| 2024/10/15 | 2,728 | 2,741 | 2,697 | 2,719 | +17 | +0.6% | 67,600 |
| 2024/10/11 | 2,625 | 2,729 | 2,619 | 2,702 | +97 | +3.7% | 108,600 |
| 2024/10/10 | 2,589 | 2,610 | 2,585 | 2,605 | +22 | +0.9% | 63,200 |
| 2024/10/09 | 2,607 | 2,609 | 2,570 | 2,583 | -24 | -0.9% | 72,100 |
| 2024/10/08 | 2,602 | 2,644 | 2,598 | 2,607 | -28 | -1.1% | 67,700 |
| 2024/10/07 | 2,625 | 2,641 | 2,606 | 2,635 | +60 | +2.3% | 66,500 |
| 2024/10/04 | 2,588 | 2,600 | 2,571 | 2,575 | -13 | -0.5% | 41,400 |
| 2024/10/03 | 2,635 | 2,640 | 2,579 | 2,588 | +20 | +0.8% | 64,300 |
| 2024/10/02 | 2,570 | 2,603 | 2,564 | 2,568 | -27 | -1% | 85,500 |
| 2024/10/01 | 2,588 | 2,595 | 2,566 | 2,595 | +34 | +1.3% | 71,800 |
| 2024/09/30 | 2,586 | 2,603 | 2,554 | 2,561 | -121 | -4.5% | 104,600 |
| 2024/09/27 | 2,668 | 2,699 | 2,659 | 2,682 | -28 | -1% | 88,000 |
| 2024/09/26 | 2,673 | 2,710 | 2,673 | 2,710 | +65 | +2.5% | 75,100 |
| 2024/09/25 | 2,650 | 2,661 | 2,636 | 2,645 | -17 | -0.6% | 55,200 |
| 2024/09/24 | 2,696 | 2,698 | 2,662 | 2,662 | +12 | +0.5% | 55,700 |
| 2024/09/20 | 2,641 | 2,685 | 2,625 | 2,650 | +55 | +2.1% | 136,400 |
| 2024/09/19 | 2,580 | 2,615 | 2,573 | 2,595 | +38 | +1.5% | 39,100 |
101～
150
件表示中 / 3692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 | 251,400円 | +2.3% | +95.7% | 5.37% | 7.99倍 | 0.54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 |
| レック | 123,700円 | +6.9% | +27.4% | 1.62% | 30.93倍 | 1.25倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 有沢製 | 130,800円 | +16.8% | +236.0% | 6.42% | 12.41倍 | 0.90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 | 201,600円 | +4.6% | +27.2% | 1.74% | 19.54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 | 56,500円 | +5.0% | -2.0% | 6.02% | 7.05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
