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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 3,755 | 3,755 | 3,710 | 3,715 | -20 | -0.5% | 31,100 |
| 2024/12/16 | 3,725 | 3,775 | 3,695 | 3,735 | +20 | +0.5% | 47,100 |
| 2024/12/13 | 3,690 | 3,730 | 3,665 | 3,715 | -5 | -0.1% | 67,000 |
| 2024/12/12 | 3,730 | 3,750 | 3,705 | 3,720 | +15 | +0.4% | 50,500 |
| 2024/12/11 | 3,760 | 3,770 | 3,695 | 3,705 | -55 | -1.5% | 77,500 |
| 2024/12/10 | 3,815 | 3,855 | 3,755 | 3,760 | -55 | -1.4% | 38,900 |
| 2024/12/09 | 3,765 | 3,820 | 3,750 | 3,815 | +50 | +1.3% | 66,100 |
| 2024/12/06 | 3,830 | 3,830 | 3,725 | 3,765 | -65 | -1.7% | 87,400 |
| 2024/12/05 | 3,870 | 3,875 | 3,790 | 3,830 | ±0 | ±0% | 63,500 |
| 2024/12/04 | 3,890 | 3,895 | 3,815 | 3,830 | -60 | -1.5% | 45,100 |
| 2024/12/03 | 3,875 | 3,895 | 3,835 | 3,890 | +40 | +1% | 46,200 |
| 2024/12/02 | 3,780 | 3,850 | 3,775 | 3,850 | +65 | +1.7% | 44,400 |
| 2024/11/29 | 3,770 | 3,810 | 3,770 | 3,785 | -5 | -0.1% | 39,700 |
| 2024/11/28 | 3,750 | 3,835 | 3,740 | 3,790 | +10 | +0.3% | 45,300 |
| 2024/11/27 | 3,800 | 3,820 | 3,760 | 3,780 | -55 | -1.4% | 85,900 |
| 2024/11/26 | 3,895 | 3,925 | 3,805 | 3,835 | -65 | -1.7% | 80,900 |
| 2024/11/25 | 3,965 | 3,965 | 3,890 | 3,900 | -15 | -0.4% | 52,900 |
| 2024/11/22 | 3,770 | 3,935 | 3,755 | 3,915 | +180 | +4.8% | 136,000 |
| 2024/11/21 | 3,730 | 3,780 | 3,725 | 3,735 | +5 | +0.1% | 73,200 |
| 2024/11/20 | 3,765 | 3,785 | 3,730 | 3,730 | -20 | -0.5% | 81,100 |
| 2024/11/19 | 3,750 | 3,765 | 3,675 | 3,750 | +15 | +0.4% | 89,300 |
| 2024/11/18 | 3,780 | 3,790 | 3,715 | 3,735 | -100 | -2.6% | 134,400 |
| 2024/11/15 | 3,825 | 3,920 | 3,780 | 3,835 | +20 | +0.5% | 171,600 |
| 2024/11/14 | 3,810 | 3,940 | 3,740 | 3,815 | -415 | -9.8% | 511,800 |
| 2024/11/13 | 4,420 | 4,460 | 4,190 | 4,230 | -165 | -3.8% | 205,300 |
| 2024/11/12 | 4,325 | 4,450 | 4,325 | 4,395 | +80 | +1.9% | 95,400 |
| 2024/11/11 | 4,365 | 4,375 | 4,270 | 4,315 | -35 | -0.8% | 64,000 |
| 2024/11/08 | 4,395 | 4,475 | 4,340 | 4,350 | -45 | -1% | 69,500 |
| 2024/11/07 | 4,370 | 4,480 | 4,335 | 4,395 | +25 | +0.6% | 55,600 |
| 2024/11/06 | 4,390 | 4,400 | 4,315 | 4,370 | +5 | +0.1% | 44,900 |
| 2024/11/05 | 4,300 | 4,365 | 4,230 | 4,365 | +125 | +2.9% | 46,400 |
| 2024/11/01 | 4,315 | 4,325 | 4,210 | 4,240 | -145 | -3.3% | 73,100 |
| 2024/10/31 | 4,335 | 4,420 | 4,320 | 4,385 | +70 | +1.6% | 47,500 |
| 2024/10/30 | 4,335 | 4,370 | 4,305 | 4,315 | +30 | +0.7% | 64,600 |
| 2024/10/29 | 4,265 | 4,335 | 4,230 | 4,285 | +45 | +1.1% | 50,500 |
| 2024/10/28 | 4,130 | 4,270 | 4,125 | 4,240 | +80 | +1.9% | 49,200 |
| 2024/10/25 | 4,135 | 4,180 | 4,105 | 4,160 | ±0 | ±0% | 49,200 |
| 2024/10/24 | 4,215 | 4,230 | 4,125 | 4,160 | -100 | -2.3% | 54,500 |
| 2024/10/23 | 4,130 | 4,315 | 4,130 | 4,260 | +130 | +3.1% | 72,800 |
| 2024/10/22 | 4,185 | 4,195 | 4,100 | 4,130 | -55 | -1.3% | 90,500 |
| 2024/10/21 | 4,210 | 4,280 | 4,170 | 4,185 | -50 | -1.2% | 61,400 |
| 2024/10/18 | 4,245 | 4,260 | 4,195 | 4,235 | +15 | +0.4% | 42,000 |
| 2024/10/17 | 4,315 | 4,315 | 4,220 | 4,220 | -75 | -1.7% | 60,800 |
| 2024/10/16 | 4,375 | 4,405 | 4,290 | 4,295 | -215 | -4.8% | 68,100 |
| 2024/10/15 | 4,480 | 4,545 | 4,430 | 4,510 | +100 | +2.3% | 32,600 |
| 2024/10/11 | 4,500 | 4,520 | 4,410 | 4,410 | -90 | -2% | 19,800 |
| 2024/10/10 | 4,500 | 4,510 | 4,435 | 4,500 | +45 | +1% | 25,600 |
| 2024/10/09 | 4,570 | 4,570 | 4,440 | 4,455 | -90 | -2% | 40,300 |
| 2024/10/08 | 4,530 | 4,565 | 4,500 | 4,545 | -25 | -0.5% | 31,000 |
| 2024/10/07 | 4,585 | 4,645 | 4,560 | 4,570 | +85 | +1.9% | 42,100 |
151～
200
件表示中 / 3753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 | 152,100円 | +2.9% | +4.8% | 3.29% | 8.06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 | 98,000円 | -1.5% | +12.1% | 2.86% | 7.21倍 | 0.54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 | 288,400円 | +1.5% | -8.0% | 3.47% | 11.26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 |
| 三光合成 | 81,100円 | +3.2% | +5.9% | 3.45% | 6.18倍 | 0.77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 | 125,000円 | -0.8% | -32.7% | 2.80% | 8.75倍 | 1.01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
