保土谷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 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 1,532 | 1,533 | 1,522 | 1,522 | -10 | -0.7% | 24,200 |
| 2025/07/29 | 1,549 | 1,550 | 1,522 | 1,532 | -17 | -1.1% | 40,900 |
| 2025/07/28 | 1,543 | 1,562 | 1,534 | 1,549 | +14 | +0.9% | 74,500 |
| 2025/07/25 | 1,528 | 1,542 | 1,508 | 1,535 | ±0 | ±0% | 55,400 |
| 2025/07/24 | 1,523 | 1,536 | 1,513 | 1,535 | +17 | +1.1% | 69,600 |
| 2025/07/23 | 1,489 | 1,529 | 1,484 | 1,518 | +50 | +3.4% | 128,000 |
| 2025/07/22 | 1,463 | 1,489 | 1,463 | 1,468 | +14 | +1% | 48,900 |
| 2025/07/18 | 1,460 | 1,480 | 1,454 | 1,454 | ±0 | ±0% | 31,600 |
| 2025/07/17 | 1,451 | 1,459 | 1,436 | 1,454 | -5 | -0.3% | 50,600 |
| 2025/07/16 | 1,479 | 1,479 | 1,453 | 1,459 | -20 | -1.4% | 39,600 |
| 2025/07/15 | 1,463 | 1,481 | 1,460 | 1,479 | +16 | +1.1% | 39,500 |
| 2025/07/14 | 1,469 | 1,474 | 1,446 | 1,463 | -3 | -0.2% | 38,900 |
| 2025/07/11 | 1,450 | 1,474 | 1,450 | 1,466 | +16 | +1.1% | 62,600 |
| 2025/07/10 | 1,475 | 1,476 | 1,449 | 1,450 | -16 | -1.1% | 38,200 |
| 2025/07/09 | 1,447 | 1,490 | 1,447 | 1,466 | +21 | +1.5% | 73,900 |
| 2025/07/08 | 1,427 | 1,450 | 1,426 | 1,445 | +18 | +1.3% | 37,000 |
| 2025/07/07 | 1,460 | 1,460 | 1,425 | 1,427 | -40 | -2.7% | 58,300 |
| 2025/07/04 | 1,479 | 1,479 | 1,459 | 1,467 | +4 | +0.3% | 27,600 |
| 2025/07/03 | 1,446 | 1,479 | 1,446 | 1,463 | +17 | +1.2% | 43,900 |
| 2025/07/02 | 1,441 | 1,457 | 1,417 | 1,446 | -15 | -1% | 72,800 |
| 2025/07/01 | 1,469 | 1,469 | 1,453 | 1,461 | +6 | +0.4% | 35,700 |
| 2025/06/30 | 1,475 | 1,477 | 1,455 | 1,455 | +9 | +0.6% | 46,300 |
| 2025/06/27 | 1,431 | 1,457 | 1,431 | 1,446 | +15 | +1% | 51,700 |
| 2025/06/26 | 1,421 | 1,435 | 1,421 | 1,431 | +11 | +0.8% | 31,000 |
| 2025/06/25 | 1,417 | 1,427 | 1,412 | 1,420 | +3 | +0.2% | 22,700 |
| 2025/06/24 | 1,440 | 1,440 | 1,408 | 1,417 | +7 | +0.5% | 33,900 |
| 2025/06/23 | 1,420 | 1,420 | 1,400 | 1,410 | -18 | -1.3% | 44,900 |
| 2025/06/20 | 1,445 | 1,450 | 1,428 | 1,428 | -30 | -2.1% | 44,100 |
| 2025/06/19 | 1,455 | 1,462 | 1,451 | 1,458 | +7 | +0.5% | 24,100 |
| 2025/06/18 | 1,446 | 1,457 | 1,445 | 1,451 | +4 | +0.3% | 17,900 |
| 2025/06/17 | 1,446 | 1,458 | 1,445 | 1,447 | +2 | +0.1% | 21,200 |
| 2025/06/16 | 1,459 | 1,461 | 1,440 | 1,445 | -2 | -0.1% | 28,300 |
| 2025/06/13 | 1,470 | 1,472 | 1,442 | 1,447 | -25 | -1.7% | 39,200 |
| 2025/06/12 | 1,474 | 1,490 | 1,459 | 1,472 | -1 | -0.1% | 35,500 |
| 2025/06/11 | 1,452 | 1,478 | 1,452 | 1,473 | +21 | +1.4% | 53,800 |
| 2025/06/10 | 1,474 | 1,481 | 1,452 | 1,452 | -15 | -1% | 36,600 |
| 2025/06/09 | 1,460 | 1,470 | 1,447 | 1,467 | +23 | +1.6% | 41,800 |
| 2025/06/06 | 1,450 | 1,458 | 1,440 | 1,444 | -8 | -0.6% | 35,200 |
| 2025/06/05 | 1,450 | 1,463 | 1,446 | 1,452 | -3 | -0.2% | 34,200 |
| 2025/06/04 | 1,461 | 1,475 | 1,455 | 1,455 | -6 | -0.4% | 30,100 |
| 2025/06/03 | 1,460 | 1,469 | 1,451 | 1,461 | +1 | +0.1% | 26,900 |
| 2025/06/02 | 1,485 | 1,485 | 1,458 | 1,460 | -35 | -2.3% | 44,400 |
| 2025/05/30 | 1,485 | 1,502 | 1,475 | 1,495 | -1 | -0.1% | 56,200 |
| 2025/05/29 | 1,496 | 1,506 | 1,488 | 1,496 | +10 | +0.7% | 40,900 |
| 2025/05/28 | 1,507 | 1,510 | 1,486 | 1,486 | -11 | -0.7% | 33,500 |
| 2025/05/27 | 1,486 | 1,497 | 1,477 | 1,497 | +21 | +1.4% | 26,600 |
| 2025/05/26 | 1,470 | 1,487 | 1,470 | 1,476 | +12 | +0.8% | 42,900 |
| 2025/05/23 | 1,459 | 1,473 | 1,455 | 1,464 | +13 | +0.9% | 31,800 |
| 2025/05/22 | 1,451 | 1,467 | 1,446 | 1,451 | -18 | -1.2% | 48,400 |
| 2025/05/21 | 1,466 | 1,478 | 1,452 | 1,469 | +9 | +0.6% | 64,600 |
1～
50
件表示中 / 3752件
類似銘柄と比較する
現在ご覧いただいている「保土谷」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 |
|---|---|---|---|---|---|---|---|---|
| 保土谷 | 152,200円 | +2.9% | +4.8% | 3.29% | 8.06倍 | 0.50倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
| ＯＡＴアグリオ | 236,700円 | +3.5% | -1.0% | 2.53% | 11.42倍 | 1.50倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
| 群栄化 | 289,000円 | +1.5% | -8.0% | 3.46% | 11.28倍 | 0.39倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 三光合成 | 80,300円 | +3.2% | +5.9% | 3.49% | 6.12倍 | 0.76倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| 恵 和 | 122,500円 | -0.8% | -32.7% | 2.86% | 8.58倍 | 0.99倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
市場注目の銘柄
チャート関連のコラム
