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 |
|---|---|---|---|---|---|---|---|
| 2019/12/04 | 3,760 | 3,835 | 3,760 | 3,820 | +30 | +0.8% | 24,100 |
| 2019/12/03 | 3,785 | 3,820 | 3,750 | 3,790 | -110 | -2.8% | 50,600 |
| 2019/12/02 | 3,935 | 3,975 | 3,890 | 3,900 | -40 | -1% | 29,000 |
| 2019/11/29 | 3,890 | 3,955 | 3,840 | 3,940 | +40 | +1% | 38,900 |
| 2019/11/28 | 4,000 | 4,000 | 3,840 | 3,900 | -90 | -2.3% | 63,900 |
| 2019/11/27 | 3,910 | 3,995 | 3,905 | 3,990 | +105 | +2.7% | 42,600 |
| 2019/11/26 | 3,795 | 3,900 | 3,790 | 3,885 | +140 | +3.7% | 65,400 |
| 2019/11/25 | 3,760 | 3,780 | 3,725 | 3,745 | +45 | +1.2% | 22,500 |
| 2019/11/22 | 3,660 | 3,735 | 3,660 | 3,700 | +25 | +0.7% | 19,900 |
| 2019/11/21 | 3,650 | 3,685 | 3,590 | 3,675 | -25 | -0.7% | 45,100 |
| 2019/11/20 | 3,700 | 3,735 | 3,660 | 3,700 | -15 | -0.4% | 20,300 |
| 2019/11/19 | 3,685 | 3,735 | 3,655 | 3,715 | -5 | -0.1% | 22,600 |
| 2019/11/18 | 3,720 | 3,755 | 3,680 | 3,720 | ±0 | ±0% | 18,400 |
| 2019/11/15 | 3,670 | 3,740 | 3,635 | 3,720 | +55 | +1.5% | 36,400 |
| 2019/11/14 | 3,750 | 3,785 | 3,630 | 3,665 | -85 | -2.3% | 73,200 |
| 2019/11/13 | 3,905 | 3,925 | 3,720 | 3,750 | -145 | -3.7% | 78,400 |
| 2019/11/12 | 3,965 | 3,965 | 3,860 | 3,895 | -70 | -1.8% | 57,200 |
| 2019/11/11 | 3,700 | 3,990 | 3,695 | 3,965 | -85 | -2.1% | 144,300 |
| 2019/11/08 | 4,045 | 4,125 | 3,960 | 4,050 | -5 | -0.1% | 81,800 |
| 2019/11/07 | 4,175 | 4,180 | 4,050 | 4,055 | -125 | -3% | 63,400 |
| 2019/11/06 | 4,155 | 4,190 | 4,120 | 4,180 | +45 | +1.1% | 33,100 |
| 2019/11/05 | 4,205 | 4,205 | 4,115 | 4,135 | -15 | -0.4% | 30,100 |
| 2019/11/01 | 4,040 | 4,165 | 4,015 | 4,150 | +40 | +1% | 38,700 |
| 2019/10/31 | 4,170 | 4,195 | 4,085 | 4,110 | -20 | -0.5% | 44,800 |
| 2019/10/30 | 4,210 | 4,275 | 4,105 | 4,130 | -110 | -2.6% | 84,000 |
| 2019/10/29 | 4,125 | 4,265 | 4,100 | 4,240 | +150 | +3.7% | 71,600 |
| 2019/10/28 | 4,050 | 4,150 | 4,050 | 4,090 | +75 | +1.9% | 63,200 |
| 2019/10/25 | 4,040 | 4,070 | 3,925 | 4,015 | -20 | -0.5% | 75,400 |
| 2019/10/24 | 3,980 | 4,130 | 3,980 | 4,035 | +90 | +2.3% | 99,800 |
| 2019/10/23 | 3,920 | 3,955 | 3,840 | 3,945 | -10 | -0.3% | 63,100 |
| 2019/10/21 | 3,860 | 3,965 | 3,850 | 3,955 | +65 | +1.7% | 58,000 |
| 2019/10/18 | 3,810 | 3,930 | 3,790 | 3,890 | +150 | +4% | 100,900 |
| 2019/10/17 | 3,600 | 3,760 | 3,600 | 3,740 | +175 | +4.9% | 72,700 |
| 2019/10/16 | 3,540 | 3,605 | 3,525 | 3,565 | +85 | +2.4% | 58,200 |
| 2019/10/15 | 3,520 | 3,535 | 3,460 | 3,480 | ±0 | ±0% | 29,800 |
| 2019/10/11 | 3,460 | 3,535 | 3,450 | 3,480 | +55 | +1.6% | 74,800 |
| 2019/10/10 | 3,415 | 3,445 | 3,370 | 3,425 | +25 | +0.7% | 47,800 |
| 2019/10/09 | 3,355 | 3,440 | 3,355 | 3,400 | -20 | -0.6% | 42,300 |
| 2019/10/08 | 3,275 | 3,430 | 3,275 | 3,420 | +160 | +4.9% | 65,700 |
| 2019/10/07 | 3,385 | 3,385 | 3,255 | 3,260 | -115 | -3.4% | 35,500 |
| 2019/10/04 | 3,400 | 3,405 | 3,335 | 3,375 | +5 | +0.1% | 36,300 |
| 2019/10/03 | 3,325 | 3,390 | 3,325 | 3,370 | -45 | -1.3% | 30,200 |
| 2019/10/02 | 3,340 | 3,430 | 3,340 | 3,415 | +40 | +1.2% | 35,000 |
| 2019/10/01 | 3,310 | 3,395 | 3,280 | 3,375 | +40 | +1.2% | 41,700 |
| 2019/09/30 | 3,295 | 3,385 | 3,230 | 3,335 | +55 | +1.7% | 49,800 |
| 2019/09/27 | 3,245 | 3,290 | 3,205 | 3,280 | +70 | +2.2% | 46,100 |
| 2019/09/26 | 3,240 | 3,280 | 3,165 | 3,210 | +25 | +0.8% | 42,900 |
| 2019/09/25 | 3,135 | 3,270 | 3,135 | 3,185 | +60 | +1.9% | 48,200 |
| 2019/09/24 | 3,075 | 3,145 | 3,075 | 3,125 | +50 | +1.6% | 24,300 |
| 2019/09/20 | 3,110 | 3,125 | 3,075 | 3,075 | -10 | -0.3% | 19,300 |
1351～
1400
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 | 144,700円 | +2.9% | +4.8% | 3.46% | 7.67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 | 288,100円 | +5.4% | -41.5% | 2.08% | 14.81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 | 284,200円 | +1.5% | -8.0% | 3.52% | 11.09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 | 146,400円 | +1.8% | -6.9% | 4.30% | 6.07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 | 128,000円 | +5.4% | -6.9% | 4.69% | 7.81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
