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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 315 | 319 | 315 | 319 | +4 | +1.3% | 3,000 |
| 2010/08/16 | 315 | 315 | 315 | 315 | -8 | -2.5% | 1,000 |
| 2010/08/13 | 329 | 329 | 322 | 323 | -6 | -1.8% | 9,000 |
| 2010/08/12 | 333 | 333 | 329 | 329 | -7 | -2.1% | 2,000 |
| 2010/08/11 | 336 | 336 | 336 | 336 | -20 | -5.6% | 1,000 |
| 2010/08/10 | 356 | 356 | 356 | 356 | -6 | -1.7% | 1,000 |
| 2010/08/09 | 362 | 362 | 360 | 362 | +6 | +1.7% | 4,000 |
| 2010/08/06 | 358 | 358 | 356 | 356 | +6 | +1.7% | 6,000 |
| 2010/08/05 | 350 | 350 | 350 | 350 | +1 | +0.3% | 2,000 |
| 2010/08/04 | 354 | 354 | 349 | 349 | +4 | +1.2% | 3,000 |
| 2010/08/03 | 345 | 345 | 345 | 345 | - | - | 1,000 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 349 | 349 | 343 | 344 | -5 | -1.4% | 15,000 |
| 2010/07/29 | 352 | 353 | 349 | 349 | -7 | -2% | 7,000 |
| 2010/07/28 | 356 | 356 | 356 | 356 | - | - | 2,000 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 350 | 350 | 350 | 350 | +8 | +2.3% | 1,000 |
| 2010/07/23 | 342 | 342 | 342 | 342 | +4 | +1.2% | 3,000 |
| 2010/07/22 | 341 | 341 | 333 | 338 | +1 | +0.3% | 11,000 |
| 2010/07/21 | 339 | 339 | 337 | 337 | -3 | -0.9% | 4,000 |
| 2010/07/20 | 348 | 348 | 340 | 340 | -8 | -2.3% | 6,000 |
| 2010/07/16 | 347 | 348 | 347 | 348 | -5 | -1.4% | 6,000 |
| 2010/07/15 | 361 | 361 | 353 | 353 | -8 | -2.2% | 5,000 |
| 2010/07/14 | 356 | 361 | 356 | 361 | +7 | +2% | 2,000 |
| 2010/07/13 | 364 | 364 | 354 | 354 | -9 | -2.5% | 11,000 |
| 2010/07/12 | 363 | 363 | 363 | 363 | +1 | +0.3% | 1,000 |
| 2010/07/09 | 358 | 363 | 358 | 362 | +9 | +2.5% | 3,000 |
| 2010/07/08 | 353 | 353 | 353 | 353 | +6 | +1.7% | 1,000 |
| 2010/07/07 | 350 | 350 | 347 | 347 | -2 | -0.6% | 4,000 |
| 2010/07/06 | 349 | 349 | 349 | 349 | +3 | +0.9% | 4,000 |
| 2010/07/05 | 346 | 346 | 346 | 346 | +5 | +1.5% | 2,000 |
| 2010/07/02 | 341 | 342 | 340 | 341 | +8 | +2.4% | 22,000 |
| 2010/07/01 | 337 | 339 | 333 | 333 | -2 | -0.6% | 5,000 |
| 2010/06/30 | 341 | 341 | 335 | 335 | -14 | -4% | 15,000 |
| 2010/06/29 | 367 | 367 | 349 | 349 | -12 | -3.3% | 8,000 |
| 2010/06/28 | 361 | 361 | 361 | 361 | -1 | -0.3% | 1,000 |
| 2010/06/25 | 371 | 371 | 362 | 362 | -10 | -2.7% | 6,000 |
| 2010/06/24 | 374 | 374 | 372 | 372 | -4 | -1.1% | 2,000 |
| 2010/06/23 | 377 | 377 | 376 | 376 | -13 | -3.3% | 3,000 |
| 2010/06/22 | 389 | 389 | 389 | 389 | +1 | +0.3% | 10,000 |
| 2010/06/21 | 382 | 390 | 382 | 388 | +7 | +1.8% | 8,000 |
| 2010/06/18 | 381 | 381 | 381 | 381 | +8 | +2.1% | 5,000 |
| 2010/06/17 | 373 | 373 | 373 | 373 | -11 | -2.9% | 4,000 |
| 2010/06/16 | 379 | 384 | 379 | 384 | +5 | +1.3% | 3,000 |
| 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 |
3601～
3650
件表示中 / 3694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 | 250,600円 | +2.3% | +95.7% | 5.39% | 7.97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 |
| Ａｉロボティク | 402,000円 | +98.3% | +90.4% | 0.00% | 28.45倍 | 19.40倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 有沢製 | 133,700円 | +3.2% | -14.6% | 6.58% | 13.88倍 | 0.91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 | 202,300円 | +4.6% | +27.2% | 1.73% | 19.61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 | 56,200円 | +5.0% | -2.0% | 6.05% | 7.01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
