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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 331 | 339 | 331 | 339 | +10 | +3% | 9,000 |
| 2010/09/16 | 326 | 329 | 326 | 329 | +2 | +0.6% | 2,000 |
| 2010/09/15 | 327 | 327 | 327 | 327 | - | - | 1,000 |
| 2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/13 | 321 | 321 | 321 | 321 | -1 | -0.3% | 4,000 |
| 2010/09/10 | 315 | 322 | 315 | 322 | +8 | +2.5% | 86,000 |
| 2010/09/09 | 314 | 314 | 314 | 314 | - | - | 1,000 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 321 | 321 | 321 | 321 | - | - | 1,000 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 320 | 324 | 320 | 321 | - | - | 5,000 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 317 | 317 | 317 | 317 | -1 | -0.3% | 2,000 |
| 2010/08/31 | 324 | 324 | 318 | 318 | -8 | -2.5% | 7,000 |
| 2010/08/30 | 331 | 331 | 325 | 326 | +4 | +1.2% | 8,000 |
| 2010/08/27 | 318 | 322 | 318 | 322 | +4 | +1.3% | 9,000 |
| 2010/08/26 | 314 | 318 | 314 | 318 | +1 | +0.3% | 12,000 |
| 2010/08/25 | 317 | 317 | 317 | 317 | ±0 | ±0% | 4,000 |
| 2010/08/24 | 315 | 317 | 314 | 317 | -5 | -1.6% | 10,000 |
| 2010/08/23 | 323 | 323 | 320 | 322 | -2 | -0.6% | 7,000 |
| 2010/08/20 | 331 | 331 | 324 | 324 | -9 | -2.7% | 6,000 |
| 2010/08/19 | 333 | 333 | 333 | 333 | +5 | +1.5% | 4,000 |
| 2010/08/18 | 328 | 328 | 328 | 328 | +9 | +2.8% | 2,000 |
| 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 |
3651～
3700
件表示中 / 3767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 | 291,800円 | +1.9% | +3.5% | 4.46% | 8.28倍 | 0.58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 |
| 関電化 | 88,700円 | +6.7% | -11.2% | 2.03% | 18.88倍 | 0.77倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 日特塗 | 214,700円 | -4.6% | -24.0% | 5.12% | 11.68倍 | 0.81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 |
| 日化産 | 239,500円 | -3.1% | -23.1% | 3.76% | 25.89倍 | 1.00倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 北興化 | 165,600円 | +2.8% | +0.2% | 2.42% | 11.25倍 | 0.89倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
市場注目の銘柄
チャート関連のコラム
