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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 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 |
3701～
3750
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 | 289,400円 | +1.9% | +3.5% | 4.49% | 8.21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 | 88,100円 | +6.7% | -11.2% | 2.04% | 18.75倍 | 0.76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 | 214,900円 | -4.6% | -24.0% | 5.12% | 11.69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 | 240,500円 | -3.1% | -23.1% | 3.74% | 26.00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 | 164,200円 | +2.8% | +0.2% | 2.44% | 11.15倍 | 0.88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
