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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 380 | 380 | 378 | 379 | -1 | -0.3% | 4,000 |
| 2010/06/14 | 376 | 380 | 376 | 380 | +1 | +0.3% | 3,000 |
| 2010/06/11 | 380 | 380 | 379 | 379 | +2 | +0.5% | 78,000 |
| 2010/06/10 | 380 | 380 | 377 | 377 | +1 | +0.3% | 2,000 |
| 2010/06/09 | 376 | 376 | 376 | 376 | ±0 | ±0% | 1,000 |
| 2010/06/08 | 385 | 385 | 375 | 376 | -9 | -2.3% | 16,000 |
| 2010/06/07 | 385 | 385 | 385 | 385 | ±0 | ±0% | 1,000 |
| 2010/06/04 | 385 | 385 | 385 | 385 | +2 | +0.5% | 2,000 |
| 2010/06/03 | 383 | 383 | 383 | 383 | +12 | +3.2% | 1,000 |
| 2010/06/02 | 366 | 378 | 366 | 371 | -6 | -1.6% | 6,000 |
| 2010/06/01 | 374 | 377 | 371 | 377 | -1 | -0.3% | 8,000 |
| 2010/05/31 | 368 | 378 | 368 | 378 | +9 | +2.4% | 9,000 |
| 2010/05/28 | 375 | 375 | 365 | 369 | -1 | -0.3% | 6,000 |
| 2010/05/27 | 360 | 370 | 360 | 370 | +9 | +2.5% | 12,000 |
| 2010/05/26 | 363 | 363 | 353 | 361 | -3 | -0.8% | 9,000 |
| 2010/05/25 | 381 | 381 | 364 | 364 | -13 | -3.4% | 13,000 |
| 2010/05/24 | 387 | 387 | 374 | 377 | -5 | -1.3% | 17,000 |
| 2010/05/21 | 380 | 386 | 380 | 382 | -4 | -1% | 16,000 |
| 2010/05/20 | 381 | 386 | 381 | 386 | +5 | +1.3% | 6,000 |
| 2010/05/19 | 381 | 381 | 381 | 381 | -9 | -2.3% | 5,000 |
| 2010/05/18 | 396 | 396 | 390 | 390 | -8 | -2% | 3,000 |
| 2010/05/17 | 403 | 403 | 398 | 398 | -13 | -3.2% | 4,000 |
| 2010/05/14 | 406 | 411 | 406 | 411 | -5 | -1.2% | 7,000 |
| 2010/05/13 | 404 | 416 | 404 | 416 | +14 | +3.5% | 6,000 |
| 2010/05/12 | 400 | 402 | 400 | 402 | +6 | +1.5% | 4,000 |
| 2010/05/11 | 408 | 410 | 396 | 396 | -2 | -0.5% | 5,000 |
| 2010/05/10 | 394 | 401 | 394 | 398 | +9 | +2.3% | 6,000 |
| 2010/05/07 | 397 | 397 | 389 | 389 | -11 | -2.8% | 4,000 |
| 2010/05/06 | 409 | 409 | 400 | 400 | -25 | -5.9% | 7,000 |
| 2010/04/30 | 430 | 430 | 424 | 425 | ±0 | ±0% | 7,000 |
| 2010/04/28 | 429 | 429 | 425 | 425 | -12 | -2.7% | 9,000 |
| 2010/04/27 | 437 | 437 | 437 | 437 | +7 | +1.6% | 1,000 |
| 2010/04/26 | 425 | 430 | 425 | 430 | +12 | +2.9% | 9,000 |
| 2010/04/23 | 422 | 422 | 415 | 418 | ±0 | ±0% | 8,000 |
| 2010/04/22 | 425 | 425 | 416 | 418 | -3 | -0.7% | 9,000 |
| 2010/04/21 | 417 | 421 | 417 | 421 | +4 | +1% | 16,000 |
| 2010/04/20 | 428 | 428 | 417 | 417 | -11 | -2.6% | 6,000 |
| 2010/04/19 | 432 | 434 | 428 | 428 | -12 | -2.7% | 9,000 |
| 2010/04/16 | 435 | 440 | 435 | 440 | -3 | -0.7% | 7,000 |
| 2010/04/15 | 443 | 443 | 443 | 443 | +4 | +0.9% | 1,000 |
| 2010/04/14 | 439 | 439 | 439 | 439 | - | - | 19,000 |
| 2010/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/12 | 451 | 451 | 447 | 447 | +3 | +0.7% | 8,000 |
| 2010/04/09 | 438 | 444 | 438 | 444 | +3 | +0.7% | 11,000 |
| 2010/04/08 | 441 | 441 | 441 | 441 | +4 | +0.9% | 12,000 |
| 2010/04/07 | 442 | 443 | 437 | 437 | -5 | -1.1% | 15,000 |
| 2010/04/06 | 446 | 446 | 438 | 442 | -2 | -0.5% | 13,000 |
| 2010/04/05 | 449 | 449 | 444 | 444 | -5 | -1.1% | 12,000 |
| 2010/04/02 | 451 | 451 | 449 | 449 | +3 | +0.7% | 7,000 |
| 2010/04/01 | 448 | 448 | 445 | 446 | - | - | 12,000 |
3401～
3450
件表示中 / 3450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 | 206,100円 | +0.2% | -60.9% | 3.40% | - | 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 |
| 一工薬 | 341,500円 | -4.0% | +50.0% | 1.90% | 32.69倍 | 0.95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 | 152,700円 | +10.6% | +19.2% | 2.88% | 24.31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 |
| 日特塗 | 123,800円 | +6.4% | +71.9% | 3.72% | 7.80倍 | 0.54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 |
| Ｉｎｅ | 186,600円 | +10.0% | +4.9% | 0.00% | 13.82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
