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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/07/24 | 4,835 | 4,905 | 4,755 | 4,755 | -80 | -1.7% | 25,600 |
| 2024/07/23 | 4,860 | 4,900 | 4,755 | 4,835 | -30 | -0.6% | 69,700 |
| 2024/07/22 | 5,020 | 5,040 | 4,840 | 4,865 | -205 | -4% | 50,500 |
| 2024/07/19 | 5,120 | 5,120 | 4,995 | 5,070 | -10 | -0.2% | 34,000 |
| 2024/07/18 | 5,150 | 5,210 | 5,030 | 5,080 | -230 | -4.3% | 62,700 |
| 2024/07/17 | 5,310 | 5,430 | 5,280 | 5,310 | -40 | -0.7% | 21,000 |
| 2024/07/16 | 5,300 | 5,430 | 5,300 | 5,350 | +50 | +0.9% | 22,400 |
| 2024/07/12 | 5,310 | 5,400 | 5,250 | 5,300 | -110 | -2% | 41,000 |
| 2024/07/11 | 5,470 | 5,480 | 5,380 | 5,410 | -30 | -0.6% | 20,400 |
| 2024/07/10 | 5,550 | 5,550 | 5,400 | 5,440 | -70 | -1.3% | 26,400 |
| 2024/07/09 | 5,590 | 5,650 | 5,480 | 5,510 | -40 | -0.7% | 32,800 |
| 2024/07/08 | 5,600 | 5,610 | 5,540 | 5,550 | -50 | -0.9% | 15,800 |
| 2024/07/05 | 5,790 | 5,790 | 5,560 | 5,600 | -110 | -1.9% | 15,700 |
| 2024/07/04 | 5,810 | 5,810 | 5,630 | 5,710 | -50 | -0.9% | 21,900 |
| 2024/07/03 | 5,450 | 5,830 | 5,450 | 5,760 | +310 | +5.7% | 51,100 |
| 2024/07/02 | 5,510 | 5,630 | 5,400 | 5,450 | -40 | -0.7% | 53,200 |
| 2024/07/01 | 5,560 | 5,590 | 5,410 | 5,490 | +20 | +0.4% | 50,600 |
| 2024/06/28 | 5,470 | 5,490 | 5,400 | 5,470 | -30 | -0.5% | 39,000 |
| 2024/06/27 | 5,500 | 5,570 | 5,460 | 5,500 | -70 | -1.3% | 36,500 |
| 2024/06/26 | 5,720 | 5,720 | 5,550 | 5,570 | -140 | -2.5% | 45,400 |
| 2024/06/25 | 5,620 | 5,760 | 5,600 | 5,710 | +70 | +1.2% | 30,500 |
| 2024/06/24 | 5,750 | 5,750 | 5,580 | 5,640 | -60 | -1.1% | 40,400 |
| 2024/06/21 | 5,690 | 5,760 | 5,580 | 5,700 | -90 | -1.6% | 85,800 |
| 2024/06/20 | 5,900 | 5,900 | 5,660 | 5,790 | -140 | -2.4% | 87,400 |
| 2024/06/19 | 5,860 | 6,010 | 5,720 | 5,930 | +90 | +1.5% | 134,500 |
| 2024/06/18 | 5,610 | 5,880 | 5,540 | 5,840 | +310 | +5.6% | 100,700 |
| 2024/06/17 | 5,430 | 5,580 | 5,350 | 5,530 | +80 | +1.5% | 36,100 |
| 2024/06/14 | 5,510 | 5,600 | 5,390 | 5,450 | -80 | -1.4% | 57,200 |
| 2024/06/13 | 5,750 | 5,830 | 5,450 | 5,530 | -40 | -0.7% | 89,900 |
| 2024/06/12 | 5,190 | 5,580 | 5,180 | 5,570 | +400 | +7.7% | 93,300 |
| 2024/06/11 | 5,240 | 5,240 | 5,150 | 5,170 | -70 | -1.3% | 21,800 |
| 2024/06/10 | 5,010 | 5,260 | 5,000 | 5,240 | +90 | +1.7% | 25,300 |
| 2024/06/07 | 4,940 | 5,160 | 4,940 | 5,150 | +205 | +4.1% | 28,200 |
| 2024/06/06 | 5,030 | 5,110 | 4,945 | 4,945 | -85 | -1.7% | 20,200 |
201～
250
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
