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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 4,995 | 5,110 | 4,970 | 5,100 | +110 | +2.2% | 18,100 |
| 2021/10/08 | 4,985 | 5,120 | 4,945 | 4,990 | +115 | +2.4% | 39,000 |
| 2021/10/07 | 4,875 | 4,970 | 4,870 | 4,875 | ±0 | ±0% | 31,800 |
| 2021/10/06 | 4,880 | 5,060 | 4,815 | 4,875 | +60 | +1.2% | 60,400 |
| 2021/10/05 | 4,800 | 4,880 | 4,685 | 4,815 | -10 | -0.2% | 39,800 |
| 2021/10/04 | 5,060 | 5,060 | 4,825 | 4,825 | -195 | -3.9% | 29,700 |
| 2021/10/01 | 5,120 | 5,160 | 4,995 | 5,020 | -200 | -3.8% | 21,100 |
| 2021/09/30 | 5,120 | 5,260 | 5,080 | 5,220 | +100 | +2% | 42,900 |
| 2021/09/29 | 5,020 | 5,130 | 4,965 | 5,120 | -30 | -0.6% | 29,000 |
| 2021/09/28 | 5,100 | 5,180 | 5,040 | 5,150 | +50 | +1% | 26,700 |
| 2021/09/27 | 5,230 | 5,230 | 5,070 | 5,100 | -70 | -1.4% | 20,300 |
| 2021/09/24 | 5,160 | 5,210 | 5,130 | 5,170 | +110 | +2.2% | 27,400 |
| 2021/09/22 | 5,160 | 5,190 | 5,060 | 5,060 | -120 | -2.3% | 26,400 |
| 2021/09/21 | 5,160 | 5,240 | 5,120 | 5,180 | -140 | -2.6% | 24,400 |
| 2021/09/17 | 5,280 | 5,320 | 5,230 | 5,320 | +110 | +2.1% | 30,300 |
| 2021/09/16 | 5,300 | 5,300 | 5,170 | 5,210 | -140 | -2.6% | 34,300 |
| 2021/09/15 | 5,350 | 5,400 | 5,320 | 5,350 | -70 | -1.3% | 31,700 |
| 2021/09/14 | 5,350 | 5,420 | 5,290 | 5,420 | +40 | +0.7% | 53,100 |
| 2021/09/13 | 5,300 | 5,390 | 5,300 | 5,380 | ±0 | ±0% | 38,700 |
| 2021/09/10 | 5,220 | 5,380 | 5,220 | 5,380 | +180 | +3.5% | 44,900 |
| 2021/09/09 | 5,220 | 5,250 | 5,180 | 5,200 | -50 | -1% | 18,000 |
| 2021/09/08 | 5,240 | 5,250 | 5,180 | 5,250 | +10 | +0.2% | 41,400 |
| 2021/09/07 | 5,150 | 5,240 | 5,130 | 5,240 | +130 | +2.5% | 57,800 |
| 2021/09/06 | 5,080 | 5,130 | 5,020 | 5,110 | +100 | +2% | 50,200 |
| 2021/09/03 | 4,875 | 5,010 | 4,845 | 5,010 | +110 | +2.2% | 41,700 |
| 2021/09/02 | 4,940 | 4,975 | 4,890 | 4,900 | -65 | -1.3% | 26,700 |
| 2021/09/01 | 5,000 | 5,000 | 4,920 | 4,965 | -105 | -2.1% | 33,000 |
| 2021/08/31 | 4,990 | 5,120 | 4,990 | 5,070 | +70 | +1.4% | 46,700 |
| 2021/08/30 | 4,985 | 5,040 | 4,910 | 5,000 | ±0 | ±0% | 53,300 |
| 2021/08/27 | 4,835 | 5,000 | 4,825 | 5,000 | +55 | +1.1% | 86,300 |
| 2021/08/26 | 4,775 | 4,950 | 4,745 | 4,945 | +170 | +3.6% | 126,800 |
| 2021/08/25 | 4,530 | 4,810 | 4,515 | 4,775 | +185 | +4% | 94,100 |
| 2021/08/24 | 4,370 | 4,595 | 4,370 | 4,590 | +225 | +5.2% | 43,900 |
| 2021/08/23 | 4,350 | 4,395 | 4,305 | 4,365 | +15 | +0.3% | 20,200 |
| 2021/08/20 | 4,280 | 4,375 | 4,250 | 4,350 | +30 | +0.7% | 33,300 |
| 2021/08/19 | 4,410 | 4,465 | 4,320 | 4,320 | -135 | -3% | 18,900 |
| 2021/08/18 | 4,400 | 4,500 | 4,365 | 4,455 | +25 | +0.6% | 20,600 |
| 2021/08/17 | 4,645 | 4,670 | 4,430 | 4,430 | -85 | -1.9% | 54,300 |
| 2021/08/16 | 4,690 | 4,690 | 4,490 | 4,515 | -130 | -2.8% | 34,800 |
| 2021/08/13 | 4,645 | 4,690 | 4,575 | 4,645 | +40 | +0.9% | 75,300 |
| 2021/08/12 | 4,530 | 4,615 | 4,510 | 4,605 | +100 | +2.2% | 32,300 |
| 2021/08/11 | 4,410 | 4,525 | 4,395 | 4,505 | +75 | +1.7% | 30,000 |
| 2021/08/10 | 4,480 | 4,480 | 4,385 | 4,430 | -80 | -1.8% | 30,800 |
| 2021/08/06 | 4,550 | 4,550 | 4,460 | 4,510 | +45 | +1% | 20,300 |
| 2021/08/05 | 4,605 | 4,630 | 4,465 | 4,465 | -180 | -3.9% | 38,400 |
| 2021/08/04 | 4,635 | 4,710 | 4,610 | 4,645 | +15 | +0.3% | 71,400 |
| 2021/08/03 | 4,600 | 4,695 | 4,535 | 4,630 | +10 | +0.2% | 116,700 |
| 2021/08/02 | 4,345 | 4,655 | 4,335 | 4,620 | +520 | +12.7% | 248,000 |
| 2021/07/30 | 4,145 | 4,195 | 4,100 | 4,100 | ±0 | ±0% | 74,900 |
| 2021/07/29 | 4,080 | 4,155 | 4,075 | 4,100 | +55 | +1.4% | 62,900 |
901～
950
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 | 0.64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% | 11.08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
