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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/05 | 5,070 | 5,110 | 5,020 | 5,030 | -130 | -2.5% | 18,800 |
| 2024/06/04 | 5,170 | 5,280 | 5,150 | 5,160 | ±0 | ±0% | 30,200 |
| 2024/06/03 | 5,180 | 5,300 | 5,070 | 5,160 | +70 | +1.4% | 32,100 |
| 2024/05/31 | 5,040 | 5,140 | 4,930 | 5,090 | +50 | +1% | 33,200 |
| 2024/05/30 | 4,950 | 5,100 | 4,880 | 5,040 | +40 | +0.8% | 38,200 |
| 2024/05/29 | 4,940 | 5,130 | 4,890 | 5,000 | -40 | -0.8% | 48,900 |
| 2024/05/28 | 5,190 | 5,210 | 5,030 | 5,040 | +10 | +0.2% | 43,200 |
| 2024/05/27 | 4,950 | 5,040 | 4,840 | 5,030 | +150 | +3.1% | 32,300 |
| 2024/05/24 | 4,900 | 4,945 | 4,855 | 4,880 | -105 | -2.1% | 22,700 |
| 2024/05/23 | 5,100 | 5,120 | 4,950 | 4,985 | -125 | -2.4% | 24,400 |
| 2024/05/22 | 5,120 | 5,220 | 5,080 | 5,110 | -10 | -0.2% | 21,200 |
| 2024/05/21 | 5,300 | 5,320 | 5,090 | 5,120 | -180 | -3.4% | 39,200 |
| 2024/05/20 | 5,180 | 5,340 | 5,170 | 5,300 | +120 | +2.3% | 60,800 |
| 2024/05/17 | 4,865 | 5,200 | 4,835 | 5,180 | +270 | +5.5% | 103,700 |
| 2024/05/16 | 4,880 | 5,020 | 4,735 | 4,910 | +240 | +5.1% | 119,700 |
| 2024/05/15 | 4,695 | 4,710 | 4,575 | 4,670 | -15 | -0.3% | 35,500 |
251～
300
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
