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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/16 | 5,570 | 5,610 | 5,420 | 5,490 | +80 | +1.5% | 100,000 |
| 2024/08/15 | 5,060 | 5,490 | 4,950 | 5,410 | +360 | +7.1% | 212,800 |
| 2024/08/14 | 5,470 | 5,490 | 4,905 | 5,050 | -50 | -1% | 612,200 |
| 2024/08/13 | 5,100 | 5,100 | 5,100 | 5,100 | +700 | +15.9% | 55,400 |
| 2024/08/09 | 4,275 | 4,545 | 4,255 | 4,400 | +250 | +6% | 101,300 |
| 2024/08/08 | 4,120 | 4,220 | 4,085 | 4,150 | -40 | -1% | 43,000 |
| 2024/08/07 | 4,000 | 4,365 | 3,970 | 4,190 | +140 | +3.5% | 74,900 |
| 2024/08/06 | 3,855 | 4,165 | 3,825 | 4,050 | +405 | +11.1% | 87,000 |
| 2024/08/05 | 4,010 | 4,110 | 3,645 | 3,645 | -700 | -16.1% | 104,200 |
| 2024/08/02 | 4,635 | 4,635 | 4,330 | 4,345 | -570 | -11.6% | 74,700 |
| 2024/08/01 | 5,120 | 5,120 | 4,900 | 4,915 | -205 | -4% | 24,300 |
| 2024/07/31 | 4,900 | 5,140 | 4,855 | 5,120 | +160 | +3.2% | 24,100 |
| 2024/07/30 | 5,000 | 5,060 | 4,920 | 4,960 | -80 | -1.6% | 17,700 |
| 2024/07/29 | 4,895 | 5,070 | 4,850 | 5,040 | +240 | +5% | 23,600 |
| 2024/07/26 | 4,765 | 4,845 | 4,725 | 4,800 | +40 | +0.8% | 29,600 |
| 2024/07/25 | 4,655 | 4,860 | 4,655 | 4,760 | +5 | +0.1% | 53,100 |
201～
250
件表示中 / 3754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 | 151,500円 | +2.9% | +4.8% | 3.30% | 8.03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 | 99,300円 | -1.5% | +12.1% | 2.82% | 7.31倍 | 0.55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 | 290,700円 | +1.5% | -8.0% | 3.44% | 11.35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 | 82,500円 | +3.2% | +5.9% | 3.39% | 6.29倍 | 0.78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 | 130,600円 | -0.8% | -32.7% | 2.68% | 9.14倍 | 1.05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
