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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 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 |
| 2021/07/01 | 3,930 | 3,940 | 3,860 | 3,875 | -75 | -1.9% | 36,300 |
| 2021/06/30 | 4,060 | 4,060 | 3,950 | 3,950 | -65 | -1.6% | 34,100 |
| 2021/06/29 | 4,010 | 4,075 | 3,995 | 4,015 | +5 | +0.1% | 24,800 |
| 2021/06/28 | 4,060 | 4,085 | 4,005 | 4,010 | -45 | -1.1% | 32,800 |
| 2021/06/25 | 4,045 | 4,060 | 4,005 | 4,055 | +40 | +1% | 34,200 |
| 2021/06/24 | 4,000 | 4,055 | 3,975 | 4,015 | -5 | -0.1% | 26,900 |
| 2021/06/23 | 4,015 | 4,040 | 3,995 | 4,020 | +25 | +0.6% | 25,800 |
| 2021/06/22 | 3,910 | 4,010 | 3,865 | 3,995 | +175 | +4.6% | 40,900 |
| 2021/06/21 | 3,880 | 3,880 | 3,820 | 3,820 | -100 | -2.6% | 45,800 |
| 2021/06/18 | 3,970 | 3,985 | 3,915 | 3,920 | -80 | -2% | 33,600 |
| 2021/06/17 | 3,990 | 4,005 | 3,940 | 4,000 | -25 | -0.6% | 39,600 |
| 2021/06/16 | 3,880 | 4,025 | 3,865 | 4,025 | +115 | +2.9% | 59,400 |
| 2021/06/15 | 3,905 | 3,930 | 3,855 | 3,910 | -10 | -0.3% | 41,000 |
| 2021/06/14 | 3,940 | 3,960 | 3,900 | 3,920 | -10 | -0.3% | 21,400 |
| 2021/06/11 | 3,990 | 3,990 | 3,920 | 3,930 | -30 | -0.8% | 23,700 |
| 2021/06/10 | 4,030 | 4,030 | 3,950 | 3,960 | -70 | -1.7% | 29,900 |
| 2021/06/09 | 4,030 | 4,075 | 4,000 | 4,030 | +5 | +0.1% | 38,200 |
| 2021/06/08 | 4,055 | 4,070 | 4,010 | 4,025 | -30 | -0.7% | 29,800 |
| 2021/06/07 | 4,135 | 4,135 | 4,040 | 4,055 | -50 | -1.2% | 29,800 |
| 2021/06/04 | 4,110 | 4,160 | 4,090 | 4,105 | -15 | -0.4% | 35,600 |
| 2021/06/03 | 4,070 | 4,125 | 4,035 | 4,120 | +50 | +1.2% | 50,100 |
| 2021/06/02 | 4,090 | 4,090 | 3,995 | 4,070 | +40 | +1% | 61,500 |
| 2021/06/01 | 4,055 | 4,090 | 4,000 | 4,030 | +45 | +1.1% | 68,200 |
| 2021/05/31 | 4,015 | 4,045 | 3,945 | 3,985 | +30 | +0.8% | 61,500 |
| 2021/05/28 | 3,825 | 3,960 | 3,820 | 3,955 | +155 | +4.1% | 75,300 |
| 2021/05/27 | 3,890 | 3,890 | 3,765 | 3,800 | -90 | -2.3% | 201,900 |
| 2021/05/26 | 3,840 | 3,890 | 3,795 | 3,890 | +70 | +1.8% | 60,600 |
| 2021/05/25 | 3,865 | 3,880 | 3,805 | 3,820 | -80 | -2.1% | 73,200 |
| 2021/05/24 | 3,930 | 3,960 | 3,885 | 3,900 | -25 | -0.6% | 80,200 |
| 2021/05/21 | 3,915 | 3,980 | 3,850 | 3,925 | +150 | +4% | 80,300 |
| 2021/05/20 | 3,775 | 3,840 | 3,755 | 3,775 | -30 | -0.8% | 32,100 |
| 2021/05/19 | 3,815 | 3,865 | 3,795 | 3,805 | -75 | -1.9% | 46,000 |
| 2021/05/18 | 3,945 | 3,960 | 3,840 | 3,880 | -65 | -1.6% | 60,100 |
951～
1000
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
