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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 3,625 | 3,635 | 3,590 | 3,610 | +45 | +1.3% | 36,300 |
| 2025/02/03 | 3,660 | 3,660 | 3,565 | 3,565 | -110 | -3% | 68,100 |
| 2025/01/31 | 3,670 | 3,695 | 3,655 | 3,675 | +5 | +0.1% | 29,800 |
| 2025/01/30 | 3,700 | 3,700 | 3,650 | 3,670 | -30 | -0.8% | 28,000 |
| 2025/01/29 | 3,695 | 3,720 | 3,690 | 3,700 | +15 | +0.4% | 25,000 |
| 2025/01/28 | 3,675 | 3,705 | 3,630 | 3,685 | -5 | -0.1% | 66,200 |
| 2025/01/27 | 3,735 | 3,735 | 3,675 | 3,690 | +15 | +0.4% | 32,500 |
| 2025/01/24 | 3,640 | 3,705 | 3,640 | 3,675 | +35 | +1% | 24,500 |
| 2025/01/23 | 3,670 | 3,670 | 3,595 | 3,640 | -20 | -0.5% | 44,600 |
| 2025/01/22 | 3,620 | 3,665 | 3,600 | 3,660 | +50 | +1.4% | 36,900 |
| 2025/01/21 | 3,590 | 3,615 | 3,560 | 3,610 | +35 | +1% | 35,400 |
| 2025/01/20 | 3,600 | 3,610 | 3,565 | 3,575 | +15 | +0.4% | 19,800 |
| 2025/01/17 | 3,530 | 3,560 | 3,500 | 3,560 | +5 | +0.1% | 35,000 |
| 2025/01/16 | 3,595 | 3,605 | 3,545 | 3,555 | -20 | -0.6% | 26,000 |
| 2025/01/15 | 3,635 | 3,640 | 3,570 | 3,575 | -50 | -1.4% | 26,900 |
| 2025/01/14 | 3,680 | 3,680 | 3,580 | 3,625 | -60 | -1.6% | 60,300 |
| 2025/01/10 | 3,725 | 3,735 | 3,685 | 3,685 | -45 | -1.2% | 34,600 |
| 2025/01/09 | 3,805 | 3,805 | 3,710 | 3,730 | -90 | -2.4% | 65,400 |
| 2025/01/08 | 3,805 | 3,855 | 3,805 | 3,820 | +15 | +0.4% | 29,600 |
| 2025/01/07 | 3,845 | 3,845 | 3,785 | 3,805 | -5 | -0.1% | 43,300 |
| 2025/01/06 | 3,875 | 3,875 | 3,810 | 3,810 | -50 | -1.3% | 43,700 |
| 2024/12/30 | 3,870 | 3,900 | 3,840 | 3,860 | +5 | +0.1% | 38,100 |
| 2024/12/27 | 3,785 | 3,855 | 3,785 | 3,855 | +90 | +2.4% | 47,800 |
| 2024/12/26 | 3,725 | 3,770 | 3,715 | 3,765 | +10 | +0.3% | 35,300 |
| 2024/12/25 | 3,760 | 3,760 | 3,715 | 3,755 | +30 | +0.8% | 27,300 |
| 2024/12/24 | 3,700 | 3,760 | 3,700 | 3,725 | +25 | +0.7% | 35,900 |
| 2024/12/23 | 3,690 | 3,710 | 3,650 | 3,700 | +50 | +1.4% | 35,700 |
| 2024/12/20 | 3,660 | 3,700 | 3,645 | 3,650 | -5 | -0.1% | 61,500 |
| 2024/12/19 | 3,645 | 3,665 | 3,620 | 3,655 | -50 | -1.3% | 58,400 |
| 2024/12/18 | 3,725 | 3,735 | 3,705 | 3,705 | -10 | -0.3% | 34,700 |
| 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 |
151～
200
件表示中 / 3783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 | 170,700円 | +2.9% | +4.8% | 2.93% | 9.04倍 | 0.56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 | 343,500円 | +1.5% | -8.0% | 2.91% | 13.41倍 | 0.46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 |
| 石原ケミカル | 198,100円 | +3.7% | +4.2% | 2.22% | 10.62倍 | 1.24倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 三光合成 | 91,300円 | +3.2% | +5.9% | 3.07% | 6.96倍 | 0.86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 |
| ＯＡＴアグリオ | 248,000円 | +3.5% | -1.0% | 2.42% | 11.97倍 | 1.47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
