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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,875 | 1,881 | 1,866 | 1,866 | -5 | -0.3% | 57,700 |
2023/05/11 | 1,875 | 1,878 | 1,866 | 1,871 | -7 | -0.4% | 41,200 |
2023/05/10 | 1,888 | 1,895 | 1,875 | 1,878 | -7 | -0.4% | 77,900 |
2023/05/09 | 1,865 | 1,885 | 1,862 | 1,885 | +36 | +1.9% | 111,000 |
2023/05/08 | 1,854 | 1,866 | 1,847 | 1,849 | +1 | +0.1% | 90,800 |
2023/05/02 | 1,840 | 1,857 | 1,830 | 1,848 | ±0 | ±0% | 67,700 |
2023/05/01 | 1,832 | 1,854 | 1,831 | 1,848 | +26 | +1.4% | 84,400 |
2023/04/28 | 1,827 | 1,832 | 1,817 | 1,822 | +8 | +0.4% | 56,800 |
2023/04/27 | 1,791 | 1,815 | 1,791 | 1,814 | +13 | +0.7% | 45,300 |
2023/04/26 | 1,795 | 1,806 | 1,790 | 1,801 | -3 | -0.2% | 57,600 |
2023/04/25 | 1,810 | 1,824 | 1,804 | 1,804 | -3 | -0.2% | 39,500 |
2023/04/24 | 1,815 | 1,816 | 1,807 | 1,807 | ±0 | ±0% | 16,900 |
2023/04/21 | 1,804 | 1,813 | 1,800 | 1,807 | -5 | -0.3% | 32,900 |
2023/04/20 | 1,810 | 1,819 | 1,808 | 1,812 | +3 | +0.2% | 25,600 |
2023/04/19 | 1,810 | 1,814 | 1,801 | 1,809 | -8 | -0.4% | 35,600 |
2023/04/18 | 1,805 | 1,822 | 1,803 | 1,817 | +23 | +1.3% | 86,600 |
2023/04/17 | 1,803 | 1,805 | 1,788 | 1,794 | -6 | -0.3% | 37,000 |
2023/04/14 | 1,797 | 1,806 | 1,794 | 1,800 | +6 | +0.3% | 43,100 |
2023/04/13 | 1,782 | 1,795 | 1,779 | 1,794 | +9 | +0.5% | 25,600 |
2023/04/12 | 1,784 | 1,796 | 1,780 | 1,785 | +4 | +0.2% | 40,700 |
2023/04/11 | 1,790 | 1,791 | 1,770 | 1,781 | +4 | +0.2% | 38,200 |
2023/04/10 | 1,778 | 1,786 | 1,771 | 1,777 | +18 | +1% | 28,500 |
2023/04/07 | 1,746 | 1,764 | 1,746 | 1,759 | +15 | +0.9% | 21,700 |
2023/04/06 | 1,760 | 1,760 | 1,740 | 1,744 | -22 | -1.2% | 45,500 |
2023/04/05 | 1,787 | 1,787 | 1,765 | 1,766 | -29 | -1.6% | 47,300 |
2023/04/04 | 1,797 | 1,803 | 1,789 | 1,795 | +2 | +0.1% | 38,600 |
2023/04/03 | 1,791 | 1,812 | 1,776 | 1,793 | +23 | +1.3% | 86,300 |
2023/03/31 | 1,766 | 1,779 | 1,764 | 1,770 | +7 | +0.4% | 61,400 |
2023/03/30 | 1,757 | 1,764 | 1,748 | 1,763 | -18 | -1% | 53,300 |
2023/03/29 | 1,765 | 1,781 | 1,760 | 1,781 | +20 | +1.1% | 54,800 |
2023/03/28 | 1,766 | 1,766 | 1,753 | 1,761 | +11 | +0.6% | 30,600 |
2023/03/27 | 1,751 | 1,756 | 1,743 | 1,750 | +9 | +0.5% | 30,400 |
2023/03/24 | 1,732 | 1,748 | 1,732 | 1,741 | -3 | -0.2% | 31,900 |
2023/03/23 | 1,721 | 1,746 | 1,709 | 1,744 | +15 | +0.9% | 54,300 |
2023/03/22 | 1,742 | 1,744 | 1,720 | 1,729 | +18 | +1.1% | 55,600 |
2023/03/20 | 1,727 | 1,733 | 1,708 | 1,711 | -21 | -1.2% | 125,900 |
2023/03/17 | 1,770 | 1,772 | 1,731 | 1,732 | -20 | -1.1% | 143,400 |
2023/03/16 | 1,745 | 1,756 | 1,725 | 1,752 | -23 | -1.3% | 58,600 |
2023/03/15 | 1,765 | 1,779 | 1,762 | 1,775 | +26 | +1.5% | 41,200 |
2023/03/14 | 1,774 | 1,774 | 1,737 | 1,749 | -42 | -2.3% | 131,300 |
2023/03/13 | 1,815 | 1,815 | 1,779 | 1,791 | -40 | -2.2% | 129,800 |
2023/03/10 | 1,835 | 1,846 | 1,824 | 1,831 | -33 | -1.8% | 118,300 |
2023/03/09 | 1,872 | 1,879 | 1,856 | 1,864 | -2 | -0.1% | 84,300 |
2023/03/08 | 1,845 | 1,866 | 1,844 | 1,866 | +7 | +0.4% | 57,100 |
2023/03/07 | 1,845 | 1,867 | 1,844 | 1,859 | +17 | +0.9% | 59,400 |
2023/03/06 | 1,842 | 1,848 | 1,836 | 1,842 | +6 | +0.3% | 54,300 |
2023/03/03 | 1,815 | 1,836 | 1,815 | 1,836 | +23 | +1.3% | 75,800 |
2023/03/02 | 1,815 | 1,816 | 1,806 | 1,813 | +9 | +0.5% | 66,900 |
2023/03/01 | 1,815 | 1,820 | 1,801 | 1,804 | -13 | -0.7% | 77,900 |
2023/02/28 | 1,850 | 1,853 | 1,816 | 1,817 | -24 | -1.3% | 98,300 |
251~
300
件表示中 / 3458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 | 272,000円 | +6.0% | +69.6% | 4.60% | 10.25倍 | 0.59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 |
コ タ | 145,800円 | +5.7% | +1.6% | 1.37% | 29.83倍 | 3.73倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」が特徴。下期偏重 |
レック | 125,300円 | +3.7% | -40.7% | 1.60% | 87.38倍 | 1.23倍 |
|
清掃、サニタリー等日用品メーカー。100円均一用で成長。18年末に殺虫剤バルサン事業買収 |
保土谷 | 530,000円 | +8.5% | +1.9% | 1.60% | 15.58倍 | 0.88倍 |
|
精密化学品が収益柱。有機EL材料を戦略分野に設定、韓国子会社SFCにはサムスンも出資 |
森 六 | 265,700円 | +3.0% | -22.4% | 3.95% | 11.50倍 | 0.52倍 |
|
樹脂加工製品と化学品商材の2本柱。製品はホンダ向け9割。海外生産を拡充。1663年創業 |
市場注目の銘柄
チャート関連のコラム