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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 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 |
| 2024/01/25 | 1,880 | 1,906 | 1,880 | 1,906 | +24 | +1.3% | 33,000 |
| 2024/01/24 | 1,888 | 1,892 | 1,880 | 1,882 | -5 | -0.3% | 39,600 |
| 2024/01/23 | 1,902 | 1,907 | 1,884 | 1,887 | -15 | -0.8% | 50,700 |
| 2024/01/22 | 1,920 | 1,920 | 1,902 | 1,902 | -8 | -0.4% | 45,100 |
| 2024/01/19 | 1,900 | 1,917 | 1,883 | 1,910 | +21 | +1.1% | 105,500 |
| 2024/01/18 | 1,906 | 1,910 | 1,889 | 1,889 | -18 | -0.9% | 45,900 |
| 2024/01/17 | 1,927 | 1,946 | 1,907 | 1,907 | -21 | -1.1% | 30,700 |
| 2024/01/16 | 1,947 | 1,948 | 1,926 | 1,928 | -12 | -0.6% | 18,900 |
| 2024/01/15 | 1,926 | 1,947 | 1,922 | 1,940 | +18 | +0.9% | 33,500 |
| 2024/01/12 | 1,940 | 1,943 | 1,912 | 1,922 | -14 | -0.7% | 37,700 |
| 2024/01/11 | 1,929 | 1,947 | 1,929 | 1,936 | +10 | +0.5% | 38,300 |
| 2024/01/10 | 1,930 | 1,938 | 1,924 | 1,926 | -7 | -0.4% | 30,600 |
| 2024/01/09 | 1,930 | 1,944 | 1,923 | 1,933 | +7 | +0.4% | 39,300 |
| 2024/01/05 | 1,921 | 1,935 | 1,917 | 1,926 | +11 | +0.6% | 38,800 |
| 2024/01/04 | 1,895 | 1,915 | 1,871 | 1,915 | +39 | +2.1% | 38,900 |
| 2023/12/29 | 1,878 | 1,886 | 1,867 | 1,876 | +11 | +0.6% | 35,300 |
351～
400
件表示中 / 3766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 | 288,800円 | +1.9% | +3.5% | 4.50% | 8.19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 | 89,900円 | +6.7% | -11.2% | 2.00% | 19.13倍 | 0.78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 | 210,900円 | -4.6% | -24.0% | 5.22% | 11.47倍 | 0.80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 | 239,600円 | -3.1% | -23.1% | 3.76% | 25.91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 |
| レック | 121,100円 | +5.6% | +16.5% | 1.65% | 18.77倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
