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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 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 |
| 2021/07/28 | 4,035 | 4,095 | 4,025 | 4,045 | +5 | +0.1% | 41,800 |
| 2021/07/27 | 3,985 | 4,040 | 3,975 | 4,040 | +55 | +1.4% | 24,300 |
| 2021/07/26 | 3,920 | 4,005 | 3,915 | 3,985 | +85 | +2.2% | 35,300 |
| 2021/07/21 | 3,940 | 3,965 | 3,875 | 3,900 | +30 | +0.8% | 30,100 |
| 2021/07/20 | 3,865 | 3,895 | 3,850 | 3,870 | +5 | +0.1% | 25,500 |
| 2021/07/19 | 3,860 | 3,900 | 3,835 | 3,865 | -10 | -0.3% | 25,800 |
| 2021/07/16 | 3,845 | 3,880 | 3,840 | 3,875 | +10 | +0.3% | 13,700 |
| 2021/07/15 | 3,860 | 3,880 | 3,845 | 3,865 | -40 | -1% | 19,300 |
| 2021/07/14 | 3,925 | 3,925 | 3,900 | 3,905 | -10 | -0.3% | 11,800 |
| 2021/07/13 | 3,965 | 4,005 | 3,905 | 3,915 | -40 | -1% | 41,400 |
| 2021/07/12 | 3,880 | 3,960 | 3,855 | 3,955 | +115 | +3% | 25,800 |
| 2021/07/09 | 3,800 | 3,840 | 3,720 | 3,840 | -20 | -0.5% | 55,900 |
| 2021/07/08 | 3,970 | 3,975 | 3,835 | 3,860 | -110 | -2.8% | 57,500 |
| 2021/07/07 | 3,950 | 4,010 | 3,915 | 3,970 | +60 | +1.5% | 60,700 |
| 2021/07/06 | 3,900 | 3,950 | 3,890 | 3,910 | +10 | +0.3% | 17,700 |
| 2021/07/05 | 3,905 | 3,935 | 3,855 | 3,900 | ±0 | ±0% | 32,000 |
| 2021/07/02 | 3,860 | 3,915 | 3,845 | 3,900 | +25 | +0.6% | 32,400 |
951～
1000
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
