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 |
|---|---|---|---|---|---|---|---|
| 2021/12/22 | 5,620 | 5,680 | 5,550 | 5,680 | +60 | +1.1% | 24,100 |
| 2021/12/21 | 5,490 | 5,660 | 5,460 | 5,620 | +230 | +4.3% | 32,200 |
| 2021/12/20 | 5,510 | 5,540 | 5,360 | 5,390 | -220 | -3.9% | 32,600 |
| 2021/12/17 | 5,670 | 5,680 | 5,570 | 5,610 | -60 | -1.1% | 41,300 |
| 2021/12/16 | 5,700 | 5,730 | 5,610 | 5,670 | +50 | +0.9% | 27,200 |
| 2021/12/15 | 5,760 | 5,760 | 5,620 | 5,620 | -80 | -1.4% | 27,500 |
| 2021/12/14 | 5,810 | 5,820 | 5,650 | 5,700 | -130 | -2.2% | 37,200 |
| 2021/12/13 | 5,920 | 5,940 | 5,740 | 5,830 | -30 | -0.5% | 48,400 |
| 2021/12/10 | 5,690 | 5,900 | 5,620 | 5,860 | +170 | +3% | 145,700 |
| 2021/12/09 | 5,400 | 5,740 | 5,400 | 5,690 | +300 | +5.6% | 200,200 |
| 2021/12/08 | 5,370 | 5,470 | 5,240 | 5,390 | +60 | +1.1% | 73,100 |
| 2021/12/07 | 5,100 | 5,330 | 5,070 | 5,330 | +290 | +5.8% | 53,900 |
| 2021/12/06 | 5,010 | 5,080 | 4,985 | 5,040 | +105 | +2.1% | 24,200 |
| 2021/12/03 | 4,945 | 4,965 | 4,830 | 4,935 | -5 | -0.1% | 33,300 |
| 2021/12/02 | 4,980 | 5,070 | 4,940 | 4,940 | -70 | -1.4% | 54,900 |
| 2021/12/01 | 4,590 | 5,050 | 4,570 | 5,010 | +385 | +8.3% | 93,600 |
| 2021/11/30 | 4,670 | 4,750 | 4,625 | 4,625 | -15 | -0.3% | 32,400 |
| 2021/11/29 | 4,625 | 4,665 | 4,570 | 4,640 | -35 | -0.7% | 37,500 |
| 2021/11/26 | 4,835 | 4,835 | 4,580 | 4,675 | -180 | -3.7% | 41,000 |
| 2021/11/25 | 4,925 | 4,955 | 4,855 | 4,855 | -40 | -0.8% | 12,900 |
| 2021/11/24 | 4,915 | 4,915 | 4,820 | 4,895 | -20 | -0.4% | 19,000 |
| 2021/11/22 | 4,995 | 4,995 | 4,845 | 4,915 | -45 | -0.9% | 18,600 |
| 2021/11/19 | 4,980 | 5,010 | 4,940 | 4,960 | -40 | -0.8% | 18,000 |
| 2021/11/18 | 4,970 | 5,010 | 4,880 | 5,000 | +30 | +0.6% | 18,700 |
| 2021/11/17 | 5,100 | 5,100 | 4,970 | 4,970 | -120 | -2.4% | 19,200 |
| 2021/11/16 | 5,170 | 5,230 | 5,070 | 5,090 | -130 | -2.5% | 27,300 |
| 2021/11/15 | 5,320 | 5,350 | 5,180 | 5,220 | -50 | -0.9% | 26,800 |
| 2021/11/12 | 5,100 | 5,310 | 5,100 | 5,270 | +100 | +1.9% | 24,700 |
| 2021/11/11 | 5,100 | 5,170 | 5,090 | 5,170 | +40 | +0.8% | 13,700 |
| 2021/11/10 | 5,130 | 5,190 | 5,090 | 5,130 | +30 | +0.6% | 21,600 |
| 2021/11/09 | 5,300 | 5,340 | 5,100 | 5,100 | -170 | -3.2% | 24,800 |
| 2021/11/08 | 5,130 | 5,290 | 5,090 | 5,270 | +200 | +3.9% | 32,100 |
| 2021/11/05 | 5,170 | 5,170 | 5,070 | 5,070 | -120 | -2.3% | 20,000 |
| 2021/11/04 | 5,300 | 5,300 | 5,160 | 5,190 | -10 | -0.2% | 34,300 |
| 2021/11/02 | 5,360 | 5,360 | 5,190 | 5,200 | -170 | -3.2% | 74,800 |
| 2021/11/01 | 5,160 | 5,480 | 5,140 | 5,370 | +530 | +11% | 223,600 |
| 2021/10/29 | 4,950 | 4,960 | 4,750 | 4,840 | -55 | -1.1% | 90,000 |
| 2021/10/28 | 4,945 | 4,960 | 4,830 | 4,895 | -80 | -1.6% | 120,000 |
| 2021/10/27 | 5,000 | 5,050 | 4,920 | 4,975 | -10 | -0.2% | 30,200 |
| 2021/10/26 | 5,000 | 5,020 | 4,930 | 4,985 | +40 | +0.8% | 29,100 |
| 2021/10/25 | 4,880 | 4,950 | 4,860 | 4,945 | +65 | +1.3% | 21,100 |
| 2021/10/22 | 4,865 | 4,930 | 4,840 | 4,880 | -40 | -0.8% | 45,600 |
| 2021/10/21 | 5,020 | 5,020 | 4,920 | 4,920 | -100 | -2% | 36,600 |
| 2021/10/20 | 5,060 | 5,080 | 4,965 | 5,020 | -40 | -0.8% | 23,500 |
| 2021/10/19 | 5,060 | 5,070 | 4,990 | 5,060 | ±0 | ±0% | 26,400 |
| 2021/10/18 | 5,110 | 5,110 | 5,040 | 5,060 | -50 | -1% | 20,600 |
| 2021/10/15 | 4,890 | 5,120 | 4,890 | 5,110 | +290 | +6% | 47,100 |
| 2021/10/14 | 4,875 | 4,890 | 4,750 | 4,820 | -40 | -0.8% | 59,900 |
| 2021/10/13 | 4,995 | 4,995 | 4,860 | 4,860 | -160 | -3.2% | 45,600 |
| 2021/10/12 | 5,040 | 5,090 | 5,010 | 5,020 | -80 | -1.6% | 25,100 |
851～
900
件表示中 / 3721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 | 144,500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 |
| 多木化 | 287,300円 | +5.4% | -41.5% | 2.09% | 14.77倍 | 0.65倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| 群栄化 | 283,900円 | +1.5% | -8.0% | 3.52% | 11.07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 | 146,100円 | +1.8% | -6.9% | 4.31% | 6.06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 | 128,400円 | +5.4% | -6.9% | 4.67% | 7.83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 |
市場注目の銘柄
チャート関連のコラム
