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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 4,850 | 4,930 | 4,770 | 4,810 | -50 | -1% | 33,300 |
| 2021/03/01 | 4,800 | 4,945 | 4,800 | 4,860 | +80 | +1.7% | 31,700 |
| 2021/02/26 | 4,750 | 4,890 | 4,695 | 4,780 | -30 | -0.6% | 81,800 |
| 2021/02/25 | 4,810 | 4,860 | 4,760 | 4,810 | +50 | +1.1% | 50,100 |
| 2021/02/24 | 4,880 | 4,970 | 4,755 | 4,760 | -170 | -3.4% | 72,200 |
| 2021/02/22 | 4,920 | 4,950 | 4,885 | 4,930 | +5 | +0.1% | 46,700 |
| 2021/02/19 | 5,000 | 5,020 | 4,880 | 4,925 | -75 | -1.5% | 62,200 |
| 2021/02/18 | 5,040 | 5,080 | 4,960 | 5,000 | -40 | -0.8% | 38,600 |
| 2021/02/17 | 5,050 | 5,090 | 5,020 | 5,040 | -60 | -1.2% | 33,100 |
| 2021/02/16 | 4,990 | 5,100 | 4,990 | 5,100 | +110 | +2.2% | 52,100 |
| 2021/02/15 | 5,080 | 5,080 | 4,965 | 4,990 | -30 | -0.6% | 30,200 |
| 2021/02/12 | 5,010 | 5,030 | 4,905 | 5,020 | +10 | +0.2% | 60,100 |
| 2021/02/10 | 5,110 | 5,160 | 4,975 | 5,010 | -160 | -3.1% | 81,100 |
| 2021/02/09 | 5,100 | 5,190 | 5,090 | 5,170 | +100 | +2% | 73,300 |
| 2021/02/08 | 5,050 | 5,100 | 4,950 | 5,070 | +20 | +0.4% | 61,000 |
| 2021/02/05 | 5,270 | 5,300 | 5,040 | 5,050 | -200 | -3.8% | 100,600 |
| 2021/02/04 | 5,250 | 5,270 | 5,110 | 5,250 | +50 | +1% | 126,800 |
| 2021/02/03 | 5,330 | 5,390 | 5,200 | 5,200 | -130 | -2.4% | 70,900 |
| 2021/02/02 | 5,400 | 5,470 | 5,230 | 5,330 | -120 | -2.2% | 120,700 |
| 2021/02/01 | 5,210 | 5,570 | 5,210 | 5,450 | -50 | -0.9% | 138,100 |
| 2021/01/29 | 5,560 | 5,800 | 5,470 | 5,500 | ±0 | ±0% | 146,200 |
| 2021/01/28 | 5,470 | 5,600 | 5,370 | 5,500 | -70 | -1.3% | 191,100 |
| 2021/01/27 | 5,580 | 5,630 | 5,500 | 5,570 | -50 | -0.9% | 79,600 |
| 2021/01/26 | 5,550 | 5,620 | 5,530 | 5,620 | +70 | +1.3% | 66,200 |
| 2021/01/25 | 5,500 | 5,570 | 5,460 | 5,550 | +110 | +2% | 51,700 |
| 2021/01/22 | 5,430 | 5,540 | 5,400 | 5,440 | -30 | -0.5% | 70,400 |
| 2021/01/21 | 5,390 | 5,470 | 5,390 | 5,470 | +60 | +1.1% | 36,200 |
| 2021/01/20 | 5,280 | 5,440 | 5,260 | 5,410 | +80 | +1.5% | 61,000 |
| 2021/01/19 | 5,330 | 5,350 | 5,230 | 5,330 | ±0 | ±0% | 38,800 |
| 2021/01/18 | 5,130 | 5,360 | 5,110 | 5,330 | +30 | +0.6% | 57,100 |
| 2021/01/15 | 5,450 | 5,450 | 5,260 | 5,300 | -190 | -3.5% | 92,100 |
| 2021/01/14 | 5,600 | 5,670 | 5,480 | 5,490 | -160 | -2.8% | 75,000 |
| 2021/01/13 | 5,440 | 5,690 | 5,390 | 5,650 | +210 | +3.9% | 104,400 |
| 2021/01/12 | 5,300 | 5,440 | 5,260 | 5,440 | +80 | +1.5% | 63,200 |
| 2021/01/08 | 5,250 | 5,430 | 5,240 | 5,360 | +110 | +2.1% | 97,700 |
| 2021/01/07 | 5,220 | 5,350 | 5,130 | 5,250 | +70 | +1.4% | 75,600 |
| 2021/01/06 | 5,100 | 5,270 | 5,090 | 5,180 | +30 | +0.6% | 69,500 |
| 2021/01/05 | 5,050 | 5,150 | 5,040 | 5,150 | +30 | +0.6% | 60,700 |
| 2021/01/04 | 5,130 | 5,190 | 5,040 | 5,120 | +40 | +0.8% | 81,400 |
| 2020/12/30 | 4,990 | 5,140 | 4,925 | 5,080 | +80 | +1.6% | 135,700 |
| 2020/12/29 | 4,760 | 5,000 | 4,650 | 5,000 | +250 | +5.3% | 183,900 |
| 2020/12/28 | 4,700 | 4,850 | 4,690 | 4,750 | +110 | +2.4% | 155,200 |
| 2020/12/25 | 4,640 | 4,695 | 4,580 | 4,640 | +220 | +5% | 199,100 |
| 2020/12/24 | 4,435 | 4,465 | 4,380 | 4,420 | -15 | -0.3% | 23,000 |
| 2020/12/23 | 4,380 | 4,440 | 4,335 | 4,435 | +45 | +1% | 32,000 |
| 2020/12/22 | 4,470 | 4,480 | 4,385 | 4,390 | -150 | -3.3% | 41,400 |
| 2020/12/21 | 4,490 | 4,545 | 4,425 | 4,540 | +20 | +0.4% | 34,500 |
| 2020/12/18 | 4,570 | 4,620 | 4,500 | 4,520 | -100 | -2.2% | 50,900 |
| 2020/12/17 | 4,690 | 4,690 | 4,550 | 4,620 | -60 | -1.3% | 49,100 |
| 2020/12/16 | 4,645 | 4,745 | 4,645 | 4,680 | +70 | +1.5% | 66,700 |
1051～
1100
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
