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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 4,585 | 4,685 | 4,470 | 4,685 | +30 | +0.6% | 34,800 |
| 2024/05/13 | 4,615 | 4,670 | 4,580 | 4,655 | +15 | +0.3% | 24,300 |
| 2024/05/10 | 4,595 | 4,645 | 4,545 | 4,640 | +50 | +1.1% | 14,900 |
| 2024/05/09 | 4,565 | 4,600 | 4,520 | 4,590 | ±0 | ±0% | 18,900 |
| 2024/05/08 | 4,495 | 4,610 | 4,495 | 4,590 | +30 | +0.7% | 13,600 |
| 2024/05/07 | 4,450 | 4,585 | 4,450 | 4,560 | +125 | +2.8% | 18,500 |
| 2024/05/02 | 4,580 | 4,595 | 4,410 | 4,435 | -85 | -1.9% | 25,900 |
| 2024/05/01 | 4,450 | 4,625 | 4,415 | 4,520 | -140 | -3% | 81,700 |
| 2024/04/30 | 4,500 | 4,730 | 4,420 | 4,660 | +210 | +4.7% | 76,500 |
| 2024/04/26 | 4,455 | 4,600 | 4,400 | 4,450 | +55 | +1.3% | 135,700 |
| 2024/04/25 | 4,370 | 4,445 | 4,265 | 4,395 | -50 | -1.1% | 46,000 |
| 2024/04/24 | 4,225 | 4,485 | 4,210 | 4,445 | +180 | +4.2% | 86,800 |
| 2024/04/23 | 4,160 | 4,325 | 4,130 | 4,265 | +105 | +2.5% | 39,800 |
| 2024/04/22 | 4,185 | 4,230 | 4,085 | 4,160 | -25 | -0.6% | 43,600 |
| 2024/04/19 | 4,350 | 4,350 | 4,140 | 4,185 | -125 | -2.9% | 48,000 |
| 2024/04/18 | 4,200 | 4,365 | 4,200 | 4,310 | +80 | +1.9% | 33,700 |
| 2024/04/17 | 4,235 | 4,300 | 4,135 | 4,230 | -10 | -0.2% | 40,000 |
| 2024/04/16 | 4,235 | 4,320 | 4,170 | 4,240 | -40 | -0.9% | 39,900 |
| 2024/04/15 | 4,330 | 4,330 | 4,225 | 4,280 | -85 | -1.9% | 69,100 |
| 2024/04/12 | 4,235 | 4,365 | 4,195 | 4,365 | +200 | +4.8% | 50,000 |
| 2024/04/11 | 4,050 | 4,165 | 4,020 | 4,165 | +115 | +2.8% | 28,500 |
| 2024/04/10 | 4,085 | 4,120 | 4,015 | 4,050 | -40 | -1% | 33,100 |
| 2024/04/09 | 3,990 | 4,155 | 3,990 | 4,090 | +145 | +3.7% | 52,700 |
| 2024/04/08 | 3,885 | 3,955 | 3,795 | 3,945 | +60 | +1.5% | 44,400 |
| 2024/04/05 | 3,825 | 3,885 | 3,775 | 3,885 | -65 | -1.6% | 28,000 |
| 2024/04/04 | 3,820 | 3,965 | 3,805 | 3,950 | +180 | +4.8% | 48,300 |
| 2024/04/03 | 3,725 | 3,870 | 3,725 | 3,770 | +50 | +1.3% | 51,300 |
| 2024/04/02 | 3,605 | 3,740 | 3,605 | 3,720 | +140 | +3.9% | 27,800 |
| 2024/04/01 | 3,665 | 3,665 | 3,550 | 3,580 | -70 | -1.9% | 14,200 |
| 2024/03/29 | 3,570 | 3,650 | 3,570 | 3,650 | +75 | +2.1% | 11,800 |
| 2024/03/28 | 3,615 | 3,665 | 3,540 | 3,575 | -50 | -1.4% | 17,300 |
| 2024/03/27 | 3,570 | 3,650 | 3,540 | 3,625 | +85 | +2.4% | 21,400 |
| 2024/03/26 | 3,560 | 3,560 | 3,505 | 3,540 | -45 | -1.3% | 15,200 |
| 2024/03/25 | 3,575 | 3,600 | 3,550 | 3,585 | -25 | -0.7% | 20,300 |
| 2024/03/22 | 3,610 | 3,670 | 3,595 | 3,610 | +25 | +0.7% | 16,500 |
| 2024/03/21 | 3,620 | 3,630 | 3,565 | 3,585 | +5 | +0.1% | 12,400 |
| 2024/03/19 | 3,520 | 3,585 | 3,505 | 3,580 | +80 | +2.3% | 11,700 |
| 2024/03/18 | 3,485 | 3,525 | 3,455 | 3,500 | +25 | +0.7% | 19,700 |
| 2024/03/15 | 3,460 | 3,485 | 3,440 | 3,475 | -20 | -0.6% | 12,200 |
| 2024/03/14 | 3,490 | 3,505 | 3,465 | 3,495 | +20 | +0.6% | 6,600 |
| 2024/03/13 | 3,515 | 3,530 | 3,465 | 3,475 | -15 | -0.4% | 8,200 |
| 2024/03/12 | 3,405 | 3,490 | 3,395 | 3,490 | +45 | +1.3% | 12,200 |
| 2024/03/11 | 3,470 | 3,510 | 3,400 | 3,445 | -95 | -2.7% | 15,300 |
| 2024/03/08 | 3,495 | 3,575 | 3,495 | 3,540 | +45 | +1.3% | 17,700 |
| 2024/03/07 | 3,600 | 3,600 | 3,480 | 3,495 | -100 | -2.8% | 21,700 |
| 2024/03/06 | 3,570 | 3,655 | 3,565 | 3,595 | ±0 | ±0% | 12,800 |
| 2024/03/05 | 3,625 | 3,660 | 3,580 | 3,595 | -30 | -0.8% | 21,000 |
| 2024/03/04 | 3,805 | 3,805 | 3,605 | 3,625 | -180 | -4.7% | 39,000 |
| 2024/03/01 | 3,705 | 3,810 | 3,705 | 3,805 | +100 | +2.7% | 19,800 |
| 2024/02/29 | 3,725 | 3,725 | 3,645 | 3,705 | -45 | -1.2% | 20,100 |
301～
350
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
