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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,485 | 1,502 | 1,475 | 1,495 | -1 | -0.1% | 56,200 |
| 2025/05/29 | 1,496 | 1,506 | 1,488 | 1,496 | +10 | +0.7% | 40,900 |
| 2025/05/28 | 1,507 | 1,510 | 1,486 | 1,486 | -11 | -0.7% | 33,500 |
| 2025/05/27 | 1,486 | 1,497 | 1,477 | 1,497 | +21 | +1.4% | 26,600 |
| 2025/05/26 | 1,470 | 1,487 | 1,470 | 1,476 | +12 | +0.8% | 42,900 |
| 2025/05/23 | 1,459 | 1,473 | 1,455 | 1,464 | +13 | +0.9% | 31,800 |
| 2025/05/22 | 1,451 | 1,467 | 1,446 | 1,451 | -18 | -1.2% | 48,400 |
| 2025/05/21 | 1,466 | 1,478 | 1,452 | 1,469 | +9 | +0.6% | 64,600 |
| 2025/05/20 | 1,456 | 1,471 | 1,450 | 1,460 | +10 | +0.7% | 80,000 |
| 2025/05/19 | 1,417 | 1,455 | 1,415 | 1,450 | +22 | +1.5% | 121,400 |
| 2025/05/16 | 1,481 | 1,481 | 1,420 | 1,428 | -79 | -5.2% | 198,900 |
| 2025/05/15 | 1,511 | 1,516 | 1,490 | 1,507 | -22 | -1.4% | 81,500 |
| 2025/05/14 | 1,533 | 1,533 | 1,493 | 1,529 | -8 | -0.5% | 62,400 |
| 2025/05/13 | 1,542 | 1,551 | 1,521 | 1,537 | +17 | +1.1% | 76,200 |
| 2025/05/12 | 1,500 | 1,529 | 1,500 | 1,520 | +20 | +1.3% | 48,800 |
| 2025/05/09 | 1,494 | 1,517 | 1,491 | 1,500 | +22 | +1.5% | 63,100 |
| 2025/05/08 | 1,497 | 1,497 | 1,470 | 1,478 | -19 | -1.3% | 84,100 |
| 2025/05/07 | 1,496 | 1,503 | 1,472 | 1,497 | -2 | -0.1% | 76,200 |
| 2025/05/02 | 1,490 | 1,509 | 1,481 | 1,499 | +16 | +1.1% | 54,200 |
| 2025/05/01 | 1,482 | 1,490 | 1,472 | 1,483 | -2 | -0.1% | 43,800 |
| 2025/04/30 | 1,485 | 1,490 | 1,461 | 1,485 | -5 | -0.3% | 73,100 |
| 2025/04/28 | 1,481 | 1,495 | 1,467 | 1,490 | +9 | +0.6% | 105,700 |
| 2025/04/25 | 1,454 | 1,494 | 1,454 | 1,481 | +28 | +1.9% | 88,800 |
| 2025/04/24 | 1,464 | 1,474 | 1,450 | 1,453 | -4 | -0.3% | 46,500 |
| 2025/04/23 | 1,463 | 1,472 | 1,448 | 1,457 | +11 | +0.8% | 72,400 |
| 2025/04/22 | 1,424 | 1,446 | 1,422 | 1,446 | +16 | +1.1% | 45,200 |
| 2025/04/21 | 1,441 | 1,446 | 1,422 | 1,430 | -27 | -1.9% | 62,300 |
| 2025/04/18 | 1,446 | 1,460 | 1,435 | 1,457 | +25 | +1.7% | 40,000 |
| 2025/04/17 | 1,410 | 1,433 | 1,406 | 1,432 | +21 | +1.5% | 41,500 |
| 2025/04/16 | 1,451 | 1,456 | 1,406 | 1,411 | -39 | -2.7% | 40,200 |
| 2025/04/15 | 1,465 | 1,487 | 1,450 | 1,450 | -4 | -0.3% | 72,200 |
| 2025/04/14 | 1,425 | 1,459 | 1,419 | 1,454 | +68 | +4.9% | 81,500 |
| 2025/04/11 | 1,303 | 1,388 | 1,276 | 1,386 | +23 | +1.7% | 157,000 |
| 2025/04/10 | 1,390 | 1,390 | 1,351 | 1,363 | +93 | +7.3% | 137,700 |
| 2025/04/09 | 1,298 | 1,298 | 1,243 | 1,270 | -88 | -6.5% | 166,100 |
| 2025/04/08 | 1,314 | 1,370 | 1,314 | 1,358 | +104 | +8.3% | 128,200 |
| 2025/04/07 | 1,264 | 1,284 | 1,239 | 1,254 | -150 | -10.7% | 220,500 |
| 2025/04/04 | 1,445 | 1,450 | 1,379 | 1,404 | -106 | -7% | 214,400 |
| 2025/04/03 | 1,499 | 1,515 | 1,477 | 1,510 | -51 | -3.3% | 161,100 |
| 2025/04/02 | 1,564 | 1,578 | 1,553 | 1,561 | +6 | +0.4% | 61,100 |
| 2025/04/01 | 1,585 | 1,589 | 1,554 | 1,555 | -6 | -0.4% | 71,900 |
| 2025/03/31 | 1,588 | 1,595 | 1,551 | 1,561 | -55 | -3.4% | 107,200 |
| 2025/03/28 | 1,611 | 1,641 | 1,600 | 1,616 | -1,704 | -51.3% | 94,900 |
| 2025/03/27 | 3,270 | 3,320 | 3,260 | 3,320 | +10 | +0.3% | 41,200 |
| 2025/03/26 | 3,295 | 3,320 | 3,275 | 3,310 | +15 | +0.5% | 30,800 |
| 2025/03/25 | 3,295 | 3,325 | 3,275 | 3,295 | ±0 | ±0% | 34,900 |
| 2025/03/24 | 3,340 | 3,340 | 3,280 | 3,295 | -40 | -1.2% | 22,600 |
| 2025/03/21 | 3,335 | 3,365 | 3,335 | 3,335 | -5 | -0.1% | 28,700 |
| 2025/03/19 | 3,345 | 3,370 | 3,325 | 3,340 | ±0 | ±0% | 48,900 |
| 2025/03/18 | 3,345 | 3,350 | 3,315 | 3,340 | +25 | +0.8% | 39,000 |
1～
50
件表示中 / 3710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 | 149,500円 | +2.9% | +4.8% | 3.34% | 7.92倍 | 0.49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 | 294,600円 | +1.5% | -8.0% | 3.39% | 11.49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 |
| 綜研化学 | 156,900円 | +1.8% | -6.9% | 4.02% | 6.50倍 | 0.68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 | 130,500円 | +5.4% | -6.9% | 4.60% | 7.95倍 | 0.61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 |
| 荒川化学 | 111,600円 | +5.9% | +181.0% | 4.48% | 12.30倍 | 0.38倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
市場注目の銘柄
チャート関連のコラム
