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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 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 |
| 2024/02/28 | 3,745 | 3,775 | 3,725 | 3,750 | +30 | +0.8% | 10,700 |
| 2024/02/27 | 3,740 | 3,780 | 3,695 | 3,720 | ±0 | ±0% | 12,600 |
| 2024/02/26 | 3,700 | 3,770 | 3,700 | 3,720 | +80 | +2.2% | 17,600 |
| 2024/02/22 | 3,620 | 3,665 | 3,580 | 3,640 | +40 | +1.1% | 17,100 |
1～
50
件表示中 / 3450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 | 458,500円 | +8.5% | +2.1% | 1.64% | 15.16倍 | 0.80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 |
| 森 六 | 274,700円 | +1.4% | +207.0% | 3.64% | 24.03倍 | 0.56倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| 大倉工 | 315,500円 | +6.5% | +10.8% | 3.49% | 8.88倍 | 0.62倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| ニチバン | 187,600円 | +3.2% | +8.7% | 1.87% | 25.45倍 | 0.95倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| テイカ | 156,000円 | +2.2% | -42.8% | 2.44% | 21.13倍 | 0.64倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
市場注目の銘柄
チャート関連のコラム
