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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 3,230 | 3,230 | 3,170 | 3,195 | -70 | -2.1% | 14,800 |
| 2023/09/27 | 3,185 | 3,270 | 3,165 | 3,265 | +80 | +2.5% | 30,800 |
| 2023/09/26 | 3,225 | 3,225 | 3,180 | 3,185 | -40 | -1.2% | 21,500 |
| 2023/09/25 | 3,240 | 3,240 | 3,200 | 3,225 | +10 | +0.3% | 7,900 |
| 2023/09/22 | 3,195 | 3,230 | 3,160 | 3,215 | ±0 | ±0% | 21,000 |
| 2023/09/21 | 3,205 | 3,260 | 3,200 | 3,215 | +10 | +0.3% | 23,900 |
| 2023/09/20 | 3,265 | 3,280 | 3,205 | 3,205 | -65 | -2% | 15,800 |
| 2023/09/19 | 3,280 | 3,280 | 3,230 | 3,270 | -10 | -0.3% | 27,100 |
| 2023/09/15 | 3,315 | 3,325 | 3,270 | 3,280 | -5 | -0.2% | 19,500 |
| 2023/09/14 | 3,235 | 3,305 | 3,230 | 3,285 | +35 | +1.1% | 24,500 |
| 2023/09/13 | 3,290 | 3,315 | 3,250 | 3,250 | -75 | -2.3% | 12,000 |
| 2023/09/12 | 3,330 | 3,330 | 3,280 | 3,325 | +15 | +0.5% | 11,900 |
| 2023/09/11 | 3,350 | 3,380 | 3,300 | 3,310 | -40 | -1.2% | 8,800 |
| 2023/09/08 | 3,350 | 3,400 | 3,340 | 3,350 | +10 | +0.3% | 24,600 |
| 2023/09/07 | 3,355 | 3,380 | 3,325 | 3,340 | -20 | -0.6% | 19,400 |
| 2023/09/06 | 3,385 | 3,400 | 3,350 | 3,360 | -40 | -1.2% | 20,600 |
| 2023/09/05 | 3,375 | 3,400 | 3,355 | 3,400 | +20 | +0.6% | 15,700 |
| 2023/09/04 | 3,315 | 3,380 | 3,315 | 3,380 | +50 | +1.5% | 14,100 |
| 2023/09/01 | 3,305 | 3,340 | 3,305 | 3,330 | +25 | +0.8% | 13,800 |
| 2023/08/31 | 3,295 | 3,310 | 3,270 | 3,305 | ±0 | ±0% | 11,500 |
| 2023/08/30 | 3,295 | 3,330 | 3,255 | 3,305 | +40 | +1.2% | 19,500 |
| 2023/08/29 | 3,295 | 3,310 | 3,255 | 3,265 | -15 | -0.5% | 11,100 |
| 2023/08/28 | 3,250 | 3,280 | 3,240 | 3,280 | +60 | +1.9% | 13,500 |
| 2023/08/25 | 3,185 | 3,220 | 3,170 | 3,220 | +15 | +0.5% | 15,300 |
| 2023/08/24 | 3,130 | 3,220 | 3,130 | 3,205 | +55 | +1.7% | 19,300 |
| 2023/08/23 | 3,135 | 3,150 | 3,120 | 3,150 | +15 | +0.5% | 18,500 |
| 2023/08/22 | 3,160 | 3,160 | 3,100 | 3,135 | -30 | -0.9% | 25,700 |
| 2023/08/21 | 3,170 | 3,185 | 3,160 | 3,165 | -20 | -0.6% | 13,700 |
| 2023/08/18 | 3,180 | 3,185 | 3,105 | 3,185 | +45 | +1.4% | 19,300 |
| 2023/08/17 | 3,160 | 3,160 | 3,100 | 3,140 | -20 | -0.6% | 23,500 |
| 2023/08/16 | 3,150 | 3,185 | 3,135 | 3,160 | -15 | -0.5% | 20,400 |
| 2023/08/15 | 3,225 | 3,230 | 3,170 | 3,175 | -40 | -1.2% | 22,500 |
| 2023/08/14 | 3,270 | 3,280 | 3,215 | 3,215 | -105 | -3.2% | 21,400 |
| 2023/08/10 | 3,280 | 3,320 | 3,240 | 3,320 | +10 | +0.3% | 23,300 |
| 2023/08/09 | 3,315 | 3,345 | 3,295 | 3,310 | -10 | -0.3% | 15,400 |
| 2023/08/08 | 3,355 | 3,370 | 3,305 | 3,320 | -35 | -1% | 14,800 |
| 2023/08/07 | 3,340 | 3,365 | 3,330 | 3,355 | +30 | +0.9% | 10,700 |
| 2023/08/04 | 3,275 | 3,335 | 3,275 | 3,325 | +15 | +0.5% | 11,800 |
| 2023/08/03 | 3,385 | 3,385 | 3,285 | 3,310 | -115 | -3.4% | 22,900 |
| 2023/08/02 | 3,435 | 3,440 | 3,410 | 3,425 | -20 | -0.6% | 13,100 |
| 2023/08/01 | 3,460 | 3,465 | 3,430 | 3,445 | +15 | +0.4% | 11,400 |
| 2023/07/31 | 3,435 | 3,470 | 3,415 | 3,430 | ±0 | ±0% | 11,400 |
| 2023/07/28 | 3,390 | 3,430 | 3,350 | 3,430 | +40 | +1.2% | 21,200 |
| 2023/07/27 | 3,435 | 3,435 | 3,355 | 3,390 | -60 | -1.7% | 16,200 |
| 2023/07/26 | 3,420 | 3,455 | 3,385 | 3,450 | +55 | +1.6% | 17,000 |
| 2023/07/25 | 3,425 | 3,430 | 3,390 | 3,395 | +5 | +0.1% | 7,500 |
| 2023/07/24 | 3,360 | 3,405 | 3,355 | 3,390 | +75 | +2.3% | 10,800 |
| 2023/07/21 | 3,375 | 3,380 | 3,315 | 3,315 | -90 | -2.6% | 12,700 |
| 2023/07/20 | 3,485 | 3,485 | 3,390 | 3,405 | -35 | -1% | 13,500 |
| 2023/07/19 | 3,395 | 3,445 | 3,380 | 3,440 | +85 | +2.5% | 12,600 |
451～
500
件表示中 / 3754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 | 151,500円 | +2.9% | +4.8% | 3.30% | 8.03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 |
| パーカー | 99,300円 | -1.5% | +12.1% | 2.82% | 7.31倍 | 0.55倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| 群栄化 | 290,700円 | +1.5% | -8.0% | 3.44% | 11.35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 | 82,500円 | +3.2% | +5.9% | 3.39% | 6.29倍 | 0.78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 | 130,600円 | -0.8% | -32.7% | 2.68% | 9.14倍 | 1.05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
