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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 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 |
| 2024/10/04 | 4,485 | 4,560 | 4,460 | 4,485 | +25 | +0.6% | 36,500 |
| 2024/10/03 | 4,515 | 4,545 | 4,460 | 4,460 | +45 | +1% | 49,500 |
| 2024/10/02 | 4,505 | 4,540 | 4,410 | 4,415 | -185 | -4% | 68,700 |
| 2024/10/01 | 4,570 | 4,710 | 4,555 | 4,600 | +40 | +0.9% | 83,800 |
| 2024/09/30 | 4,530 | 4,600 | 4,500 | 4,560 | -160 | -3.4% | 60,200 |
| 2024/09/27 | 4,750 | 4,800 | 4,640 | 4,720 | ±0 | ±0% | 97,500 |
| 2024/09/26 | 4,650 | 4,755 | 4,620 | 4,720 | +140 | +3.1% | 122,000 |
| 2024/09/25 | 4,730 | 4,730 | 4,580 | 4,580 | -155 | -3.3% | 72,500 |
| 2024/09/24 | 4,855 | 4,890 | 4,685 | 4,735 | -95 | -2% | 75,700 |
| 2024/09/20 | 4,800 | 4,900 | 4,750 | 4,830 | +65 | +1.4% | 84,400 |
| 2024/09/19 | 4,750 | 4,815 | 4,715 | 4,765 | +130 | +2.8% | 36,800 |
| 2024/09/18 | 4,670 | 4,710 | 4,565 | 4,635 | +15 | +0.3% | 44,100 |
| 2024/09/17 | 4,725 | 4,760 | 4,530 | 4,620 | -120 | -2.5% | 49,800 |
| 2024/09/13 | 4,695 | 4,780 | 4,695 | 4,740 | +10 | +0.2% | 46,200 |
| 2024/09/12 | 4,745 | 4,780 | 4,675 | 4,730 | +155 | +3.4% | 46,400 |
| 2024/09/11 | 4,630 | 4,705 | 4,555 | 4,575 | -95 | -2% | 73,400 |
| 2024/09/10 | 4,620 | 4,735 | 4,550 | 4,670 | +145 | +3.2% | 69,300 |
| 2024/09/09 | 4,400 | 4,540 | 4,340 | 4,525 | -10 | -0.2% | 94,900 |
| 2024/09/06 | 4,605 | 4,655 | 4,460 | 4,535 | -55 | -1.2% | 70,100 |
| 2024/09/05 | 4,555 | 4,715 | 4,500 | 4,590 | -10 | -0.2% | 110,100 |
| 2024/09/04 | 4,775 | 4,830 | 4,570 | 4,600 | -385 | -7.7% | 226,700 |
| 2024/09/03 | 5,050 | 5,050 | 4,950 | 4,985 | -10 | -0.2% | 56,600 |
| 2024/09/02 | 5,200 | 5,200 | 4,955 | 4,995 | -125 | -2.4% | 58,200 |
| 2024/08/30 | 5,080 | 5,190 | 5,000 | 5,120 | +40 | +0.8% | 46,600 |
| 2024/08/29 | 4,905 | 5,150 | 4,850 | 5,080 | +170 | +3.5% | 89,700 |
| 2024/08/28 | 4,960 | 4,990 | 4,900 | 4,910 | -120 | -2.4% | 61,000 |
| 2024/08/27 | 4,945 | 5,030 | 4,905 | 5,030 | +100 | +2% | 86,800 |
| 2024/08/26 | 5,160 | 5,200 | 4,885 | 4,930 | -330 | -6.3% | 170,100 |
| 2024/08/23 | 5,370 | 5,390 | 5,210 | 5,260 | -110 | -2% | 65,000 |
| 2024/08/22 | 5,490 | 5,700 | 5,370 | 5,370 | -70 | -1.3% | 82,700 |
| 2024/08/21 | 5,300 | 5,680 | 5,210 | 5,440 | +70 | +1.3% | 153,100 |
| 2024/08/20 | 5,190 | 5,460 | 5,090 | 5,370 | +280 | +5.5% | 148,900 |
| 2024/08/19 | 5,440 | 5,450 | 5,070 | 5,090 | -400 | -7.3% | 206,300 |
151～
200
件表示中 / 3720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 |
| 群栄化 | 282,000円 | +1.5% | -8.0% | 3.55% | 11.00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 | 146,900円 | +1.8% | -6.9% | 4.29% | 6.09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 | 128,100円 | +5.4% | -6.9% | 4.68% | 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 |
| ＯＡＴアグリオ | 197,800円 | +3.5% | -1.0% | 3.03% | 9.55倍 | 1.25倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
市場注目の銘柄
チャート関連のコラム
