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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 3,705 | 3,705 | 3,560 | 3,565 | -160 | -4.3% | 45,700 |
| 2022/05/23 | 3,790 | 3,790 | 3,705 | 3,725 | +5 | +0.1% | 29,000 |
| 2022/05/20 | 3,680 | 3,725 | 3,645 | 3,720 | +45 | +1.2% | 22,300 |
| 2022/05/19 | 3,665 | 3,685 | 3,640 | 3,675 | -60 | -1.6% | 24,000 |
| 2022/05/18 | 3,850 | 3,850 | 3,725 | 3,735 | -85 | -2.2% | 44,800 |
| 2022/05/17 | 3,550 | 3,830 | 3,540 | 3,820 | +165 | +4.5% | 111,000 |
| 2022/05/16 | 3,690 | 3,725 | 3,615 | 3,655 | -55 | -1.5% | 50,800 |
| 2022/05/13 | 3,645 | 3,750 | 3,645 | 3,710 | +50 | +1.4% | 25,100 |
| 2022/05/12 | 3,720 | 3,730 | 3,660 | 3,660 | -90 | -2.4% | 45,300 |
| 2022/05/11 | 3,725 | 3,765 | 3,660 | 3,750 | +25 | +0.7% | 39,000 |
| 2022/05/10 | 3,635 | 3,775 | 3,620 | 3,725 | +65 | +1.8% | 64,100 |
| 2022/05/09 | 3,705 | 3,735 | 3,650 | 3,660 | -30 | -0.8% | 42,900 |
| 2022/05/06 | 3,590 | 3,695 | 3,585 | 3,690 | +105 | +2.9% | 62,300 |
| 2022/05/02 | 3,620 | 3,645 | 3,580 | 3,585 | -40 | -1.1% | 29,700 |
| 2022/04/28 | 3,515 | 3,635 | 3,510 | 3,625 | +130 | +3.7% | 47,300 |
| 2022/04/27 | 3,510 | 3,515 | 3,460 | 3,495 | -100 | -2.8% | 83,700 |
| 2022/04/26 | 3,600 | 3,605 | 3,550 | 3,595 | -5 | -0.1% | 40,700 |
| 2022/04/25 | 3,745 | 3,745 | 3,580 | 3,600 | -195 | -5.1% | 66,300 |
| 2022/04/22 | 3,765 | 3,805 | 3,745 | 3,795 | -5 | -0.1% | 37,800 |
| 2022/04/21 | 3,685 | 3,830 | 3,685 | 3,800 | +120 | +3.3% | 47,900 |
| 2022/04/20 | 3,685 | 3,710 | 3,665 | 3,680 | -30 | -0.8% | 50,400 |
| 2022/04/19 | 3,720 | 3,750 | 3,695 | 3,710 | +15 | +0.4% | 42,900 |
| 2022/04/18 | 3,765 | 3,770 | 3,630 | 3,695 | -70 | -1.9% | 57,400 |
| 2022/04/15 | 3,850 | 3,850 | 3,760 | 3,765 | -120 | -3.1% | 51,700 |
| 2022/04/14 | 3,935 | 3,935 | 3,860 | 3,885 | +5 | +0.1% | 38,000 |
| 2022/04/13 | 3,820 | 3,930 | 3,800 | 3,880 | +70 | +1.8% | 50,300 |
| 2022/04/12 | 3,870 | 3,900 | 3,805 | 3,810 | -110 | -2.8% | 40,900 |
| 2022/04/11 | 3,960 | 3,980 | 3,875 | 3,920 | -35 | -0.9% | 33,900 |
| 2022/04/08 | 4,000 | 4,060 | 3,955 | 3,955 | -40 | -1% | 34,100 |
| 2022/04/07 | 3,970 | 3,995 | 3,935 | 3,995 | -65 | -1.6% | 36,600 |
| 2022/04/06 | 4,100 | 4,100 | 4,015 | 4,060 | -110 | -2.6% | 35,200 |
| 2022/04/05 | 4,205 | 4,230 | 4,120 | 4,170 | -60 | -1.4% | 56,600 |
| 2022/04/04 | 4,225 | 4,250 | 4,185 | 4,230 | +15 | +0.4% | 32,300 |
| 2022/04/01 | 4,325 | 4,325 | 4,200 | 4,215 | -180 | -4.1% | 58,700 |
| 2022/03/31 | 4,405 | 4,440 | 4,350 | 4,395 | +5 | +0.1% | 45,400 |
| 2022/03/30 | 4,325 | 4,395 | 4,300 | 4,390 | +60 | +1.4% | 50,200 |
| 2022/03/29 | 4,225 | 4,355 | 4,225 | 4,330 | +100 | +2.4% | 68,200 |
| 2022/03/28 | 4,275 | 4,290 | 4,180 | 4,230 | -50 | -1.2% | 47,800 |
| 2022/03/25 | 4,255 | 4,300 | 4,205 | 4,280 | +85 | +2% | 55,200 |
| 2022/03/24 | 4,125 | 4,195 | 4,070 | 4,195 | +10 | +0.2% | 85,400 |
| 2022/03/23 | 4,210 | 4,240 | 4,070 | 4,185 | +115 | +2.8% | 167,500 |
| 2022/03/22 | 4,120 | 4,190 | 4,050 | 4,070 | -45 | -1.1% | 30,600 |
| 2022/03/18 | 4,060 | 4,115 | 4,015 | 4,115 | +90 | +2.2% | 53,000 |
| 2022/03/17 | 4,030 | 4,070 | 3,940 | 4,025 | +60 | +1.5% | 61,600 |
| 2022/03/16 | 3,995 | 3,995 | 3,905 | 3,965 | +40 | +1% | 36,300 |
| 2022/03/15 | 3,910 | 3,965 | 3,900 | 3,925 | +25 | +0.6% | 27,800 |
| 2022/03/14 | 3,905 | 3,960 | 3,860 | 3,900 | +40 | +1% | 22,300 |
| 2022/03/11 | 3,945 | 3,975 | 3,830 | 3,860 | -155 | -3.9% | 36,700 |
| 2022/03/10 | 3,945 | 4,015 | 3,910 | 4,015 | +200 | +5.2% | 29,300 |
| 2022/03/09 | 3,865 | 3,905 | 3,780 | 3,815 | +20 | +0.5% | 32,600 |
751～
800
件表示中 / 3720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 | 144,600円 | +2.9% | +4.8% | 3.46% | 7.66倍 | 0.47倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
| 群栄化 | 281,400円 | +1.5% | -8.0% | 3.55% | 10.98倍 | 0.38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 |
| 綜研化学 | 147,000円 | +1.8% | -6.9% | 4.29% | 6.09倍 | 0.64倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 日華化学 | 128,100円 | +5.4% | -6.9% | 4.68% | 7.81倍 | 0.60倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| ＯＡＴアグリオ | 201,200円 | +3.5% | -1.0% | 2.98% | 9.71倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
