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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 2,000 | 2,010 | 1,989 | 2,010 | +10 | +0.5% | 44,500 |
| 2024/04/08 | 1,988 | 2,001 | 1,974 | 2,000 | +34 | +1.7% | 42,700 |
| 2024/04/05 | 1,921 | 1,966 | 1,916 | 1,966 | +23 | +1.2% | 36,600 |
| 2024/04/04 | 1,942 | 1,962 | 1,931 | 1,943 | +19 | +1% | 38,900 |
| 2024/04/03 | 1,912 | 1,935 | 1,910 | 1,924 | -1 | -0.1% | 47,200 |
| 2024/04/02 | 1,912 | 1,933 | 1,907 | 1,925 | +12 | +0.6% | 45,200 |
| 2024/04/01 | 1,948 | 1,948 | 1,913 | 1,913 | -21 | -1.1% | 42,600 |
| 2024/03/29 | 1,912 | 1,935 | 1,911 | 1,934 | +18 | +0.9% | 41,200 |
| 2024/03/28 | 1,954 | 1,959 | 1,916 | 1,916 | -75 | -3.8% | 46,900 |
| 2024/03/27 | 1,980 | 2,004 | 1,978 | 1,991 | +11 | +0.6% | 55,600 |
| 2024/03/26 | 1,972 | 1,987 | 1,965 | 1,980 | +3 | +0.2% | 24,900 |
| 2024/03/25 | 1,984 | 1,996 | 1,974 | 1,977 | -16 | -0.8% | 37,800 |
| 2024/03/22 | 1,999 | 2,000 | 1,970 | 1,993 | +1 | +0.1% | 29,600 |
| 2024/03/21 | 2,000 | 2,000 | 1,987 | 1,992 | +15 | +0.8% | 47,700 |
| 2024/03/19 | 1,941 | 1,990 | 1,941 | 1,977 | +36 | +1.9% | 42,500 |
| 2024/03/18 | 1,946 | 1,956 | 1,932 | 1,941 | ±0 | ±0% | 38,600 |
| 2024/03/15 | 1,937 | 1,947 | 1,921 | 1,941 | +14 | +0.7% | 36,800 |
| 2024/03/14 | 1,911 | 1,930 | 1,896 | 1,927 | +25 | +1.3% | 35,500 |
| 2024/03/13 | 1,930 | 1,934 | 1,895 | 1,902 | -13 | -0.7% | 31,000 |
| 2024/03/12 | 1,888 | 1,915 | 1,866 | 1,915 | +34 | +1.8% | 45,500 |
| 2024/03/11 | 1,902 | 1,913 | 1,870 | 1,881 | -50 | -2.6% | 42,100 |
| 2024/03/08 | 1,915 | 1,942 | 1,909 | 1,931 | +2 | +0.1% | 45,200 |
| 2024/03/07 | 1,974 | 1,979 | 1,920 | 1,929 | -44 | -2.2% | 25,900 |
| 2024/03/06 | 1,972 | 1,986 | 1,967 | 1,973 | +4 | +0.2% | 43,700 |
| 2024/03/05 | 1,962 | 1,977 | 1,949 | 1,969 | +11 | +0.6% | 34,000 |
| 2024/03/04 | 1,975 | 1,976 | 1,952 | 1,958 | -16 | -0.8% | 36,500 |
| 2024/03/01 | 2,008 | 2,008 | 1,968 | 1,974 | -23 | -1.2% | 30,500 |
| 2024/02/29 | 1,998 | 2,007 | 1,985 | 1,997 | +8 | +0.4% | 43,100 |
| 2024/02/28 | 1,964 | 2,006 | 1,964 | 1,989 | +34 | +1.7% | 56,300 |
| 2024/02/27 | 1,962 | 1,981 | 1,954 | 1,955 | +6 | +0.3% | 35,700 |
| 2024/02/26 | 1,970 | 1,991 | 1,949 | 1,949 | -7 | -0.4% | 39,300 |
| 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 |
301～
350
件表示中 / 3732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 | 269,600円 | +1.9% | +3.5% | 4.82% | 7.71倍 | 0.53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 | 143,600円 | +3.1% | +6.2% | 1.39% | 29.13倍 | 3.59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」に特徴。下期偏重 |
| 日特塗 | 193,500円 | -4.6% | -24.0% | 5.68% | 10.52倍 | 0.74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 |
| レック | 116,600円 | +5.6% | +3.2% | 1.72% | 18.95倍 | 1.13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 |
| 一工薬 | 394,000円 | +9.2% | +4.6% | 3.05% | 11.80倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
