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 |
|---|---|---|---|---|---|---|---|
| 2020/01/29 | 4,045 | 4,045 | 3,955 | 4,005 | -30 | -0.7% | 23,500 |
| 2020/01/28 | 3,910 | 4,055 | 3,865 | 4,035 | +55 | +1.4% | 60,000 |
| 2020/01/27 | 3,990 | 4,035 | 3,950 | 3,980 | -45 | -1.1% | 36,000 |
| 2020/01/24 | 4,010 | 4,055 | 3,995 | 4,025 | -10 | -0.2% | 13,300 |
| 2020/01/23 | 4,065 | 4,065 | 4,010 | 4,035 | -35 | -0.9% | 18,400 |
| 2020/01/22 | 4,010 | 4,100 | 4,005 | 4,070 | ±0 | ±0% | 17,000 |
| 2020/01/21 | 4,085 | 4,090 | 3,995 | 4,070 | -45 | -1.1% | 26,500 |
| 2020/01/20 | 4,005 | 4,130 | 4,005 | 4,115 | +100 | +2.5% | 29,000 |
| 2020/01/17 | 4,050 | 4,050 | 3,980 | 4,015 | -35 | -0.9% | 22,100 |
| 2020/01/16 | 4,060 | 4,080 | 3,985 | 4,050 | -25 | -0.6% | 41,500 |
| 2020/01/15 | 4,145 | 4,160 | 4,040 | 4,075 | -95 | -2.3% | 40,600 |
| 2020/01/14 | 4,230 | 4,230 | 4,140 | 4,170 | -55 | -1.3% | 31,500 |
| 2020/01/10 | 4,255 | 4,255 | 4,175 | 4,225 | -5 | -0.1% | 27,700 |
| 2020/01/09 | 4,235 | 4,265 | 4,190 | 4,230 | +10 | +0.2% | 23,900 |
| 2020/01/08 | 4,265 | 4,275 | 4,155 | 4,220 | -65 | -1.5% | 47,200 |
| 2020/01/07 | 4,210 | 4,315 | 4,205 | 4,285 | +70 | +1.7% | 39,200 |
| 2020/01/06 | 4,150 | 4,250 | 4,150 | 4,215 | -15 | -0.4% | 30,500 |
| 2019/12/30 | 4,230 | 4,230 | 4,155 | 4,230 | +5 | +0.1% | 23,000 |
| 2019/12/27 | 4,050 | 4,240 | 4,045 | 4,225 | +175 | +4.3% | 56,600 |
| 2019/12/26 | 4,015 | 4,050 | 3,970 | 4,050 | +15 | +0.4% | 30,800 |
| 2019/12/25 | 4,080 | 4,115 | 4,030 | 4,035 | -70 | -1.7% | 35,400 |
| 2019/12/24 | 4,125 | 4,165 | 4,105 | 4,105 | -35 | -0.8% | 24,900 |
| 2019/12/23 | 4,175 | 4,200 | 4,125 | 4,140 | -40 | -1% | 81,800 |
| 2019/12/20 | 4,220 | 4,245 | 4,140 | 4,180 | -15 | -0.4% | 64,400 |
| 2019/12/19 | 4,075 | 4,245 | 4,075 | 4,195 | +155 | +3.8% | 88,900 |
| 2019/12/18 | 3,990 | 4,040 | 3,960 | 4,040 | +35 | +0.9% | 38,700 |
| 2019/12/17 | 3,975 | 4,015 | 3,935 | 4,005 | +15 | +0.4% | 32,200 |
| 2019/12/16 | 3,975 | 4,030 | 3,940 | 3,990 | +25 | +0.6% | 42,000 |
| 2019/12/13 | 3,985 | 4,085 | 3,935 | 3,965 | +60 | +1.5% | 60,800 |
| 2019/12/12 | 3,920 | 3,940 | 3,845 | 3,905 | -10 | -0.3% | 47,300 |
| 2019/12/11 | 3,870 | 3,940 | 3,840 | 3,915 | +45 | +1.2% | 29,000 |
| 2019/12/10 | 3,865 | 3,900 | 3,845 | 3,870 | +10 | +0.3% | 26,100 |
| 2019/12/09 | 3,910 | 3,915 | 3,850 | 3,860 | -45 | -1.2% | 13,500 |
| 2019/12/06 | 3,860 | 3,910 | 3,835 | 3,905 | +45 | +1.2% | 24,000 |
| 2019/12/05 | 3,785 | 3,900 | 3,780 | 3,860 | +40 | +1% | 43,100 |
| 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 |
1351～
1400
件表示中 / 3756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 | 149,800円 | +2.9% | +4.8% | 3.34% | 7.94倍 | 0.49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 |
| 群栄化 | 290,200円 | +1.5% | -8.0% | 3.45% | 11.33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 | 84,800円 | +3.2% | +5.9% | 3.30% | 6.46倍 | 0.80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 | 123,200円 | -0.8% | -32.7% | 2.84% | 8.62倍 | 0.99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 |
| 荒川化学 | 114,800円 | +5.9% | +181.0% | 4.36% | 12.65倍 | 0.39倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
市場注目の銘柄
チャート関連のコラム
