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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 3,670 | 3,695 | 3,655 | 3,675 | +5 | +0.1% | 29,800 |
| 2025/01/30 | 3,700 | 3,700 | 3,650 | 3,670 | -30 | -0.8% | 28,000 |
| 2025/01/29 | 3,695 | 3,720 | 3,690 | 3,700 | +15 | +0.4% | 25,000 |
| 2025/01/28 | 3,675 | 3,705 | 3,630 | 3,685 | -5 | -0.1% | 66,200 |
| 2025/01/27 | 3,735 | 3,735 | 3,675 | 3,690 | +15 | +0.4% | 32,500 |
| 2025/01/24 | 3,640 | 3,705 | 3,640 | 3,675 | +35 | +1% | 24,500 |
| 2025/01/23 | 3,670 | 3,670 | 3,595 | 3,640 | -20 | -0.5% | 44,600 |
| 2025/01/22 | 3,620 | 3,665 | 3,600 | 3,660 | +50 | +1.4% | 36,900 |
| 2025/01/21 | 3,590 | 3,615 | 3,560 | 3,610 | +35 | +1% | 35,400 |
| 2025/01/20 | 3,600 | 3,610 | 3,565 | 3,575 | +15 | +0.4% | 19,800 |
| 2025/01/17 | 3,530 | 3,560 | 3,500 | 3,560 | +5 | +0.1% | 35,000 |
| 2025/01/16 | 3,595 | 3,605 | 3,545 | 3,555 | -20 | -0.6% | 26,000 |
| 2025/01/15 | 3,635 | 3,640 | 3,570 | 3,575 | -50 | -1.4% | 26,900 |
| 2025/01/14 | 3,680 | 3,680 | 3,580 | 3,625 | -60 | -1.6% | 60,300 |
| 2025/01/10 | 3,725 | 3,735 | 3,685 | 3,685 | -45 | -1.2% | 34,600 |
| 2025/01/09 | 3,805 | 3,805 | 3,710 | 3,730 | -90 | -2.4% | 65,400 |
| 2025/01/08 | 3,805 | 3,855 | 3,805 | 3,820 | +15 | +0.4% | 29,600 |
| 2025/01/07 | 3,845 | 3,845 | 3,785 | 3,805 | -5 | -0.1% | 43,300 |
| 2025/01/06 | 3,875 | 3,875 | 3,810 | 3,810 | -50 | -1.3% | 43,700 |
| 2024/12/30 | 3,870 | 3,900 | 3,840 | 3,860 | +5 | +0.1% | 38,100 |
| 2024/12/27 | 3,785 | 3,855 | 3,785 | 3,855 | +90 | +2.4% | 47,800 |
| 2024/12/26 | 3,725 | 3,770 | 3,715 | 3,765 | +10 | +0.3% | 35,300 |
| 2024/12/25 | 3,760 | 3,760 | 3,715 | 3,755 | +30 | +0.8% | 27,300 |
| 2024/12/24 | 3,700 | 3,760 | 3,700 | 3,725 | +25 | +0.7% | 35,900 |
| 2024/12/23 | 3,690 | 3,710 | 3,650 | 3,700 | +50 | +1.4% | 35,700 |
| 2024/12/20 | 3,660 | 3,700 | 3,645 | 3,650 | -5 | -0.1% | 61,500 |
| 2024/12/19 | 3,645 | 3,665 | 3,620 | 3,655 | -50 | -1.3% | 58,400 |
| 2024/12/18 | 3,725 | 3,735 | 3,705 | 3,705 | -10 | -0.3% | 34,700 |
| 2024/12/17 | 3,755 | 3,755 | 3,710 | 3,715 | -20 | -0.5% | 31,100 |
| 2024/12/16 | 3,725 | 3,775 | 3,695 | 3,735 | +20 | +0.5% | 47,100 |
| 2024/12/13 | 3,690 | 3,730 | 3,665 | 3,715 | -5 | -0.1% | 67,000 |
| 2024/12/12 | 3,730 | 3,750 | 3,705 | 3,720 | +15 | +0.4% | 50,500 |
| 2024/12/11 | 3,760 | 3,770 | 3,695 | 3,705 | -55 | -1.5% | 77,500 |
| 2024/12/10 | 3,815 | 3,855 | 3,755 | 3,760 | -55 | -1.4% | 38,900 |
| 2024/12/09 | 3,765 | 3,820 | 3,750 | 3,815 | +50 | +1.3% | 66,100 |
| 2024/12/06 | 3,830 | 3,830 | 3,725 | 3,765 | -65 | -1.7% | 87,400 |
| 2024/12/05 | 3,870 | 3,875 | 3,790 | 3,830 | ±0 | ±0% | 63,500 |
| 2024/12/04 | 3,890 | 3,895 | 3,815 | 3,830 | -60 | -1.5% | 45,100 |
| 2024/12/03 | 3,875 | 3,895 | 3,835 | 3,890 | +40 | +1% | 46,200 |
| 2024/12/02 | 3,780 | 3,850 | 3,775 | 3,850 | +65 | +1.7% | 44,400 |
| 2024/11/29 | 3,770 | 3,810 | 3,770 | 3,785 | -5 | -0.1% | 39,700 |
| 2024/11/28 | 3,750 | 3,835 | 3,740 | 3,790 | +10 | +0.3% | 45,300 |
| 2024/11/27 | 3,800 | 3,820 | 3,760 | 3,780 | -55 | -1.4% | 85,900 |
| 2024/11/26 | 3,895 | 3,925 | 3,805 | 3,835 | -65 | -1.7% | 80,900 |
| 2024/11/25 | 3,965 | 3,965 | 3,890 | 3,900 | -15 | -0.4% | 52,900 |
| 2024/11/22 | 3,770 | 3,935 | 3,755 | 3,915 | +180 | +4.8% | 136,000 |
| 2024/11/21 | 3,730 | 3,780 | 3,725 | 3,735 | +5 | +0.1% | 73,200 |
| 2024/11/20 | 3,765 | 3,785 | 3,730 | 3,730 | -20 | -0.5% | 81,100 |
| 2024/11/19 | 3,750 | 3,765 | 3,675 | 3,750 | +15 | +0.4% | 89,300 |
| 2024/11/18 | 3,780 | 3,790 | 3,715 | 3,735 | -100 | -2.6% | 134,400 |
1～
50
件表示中 / 3631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 | 367,500円 | +13.0% | +16.7% | 2.45% | 8.85倍 | 0.59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 |
| 一工薬 | 294,500円 | +15.7% | +142.7% | 3.06% | 11.28倍 | 0.74倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 日特塗 | 131,600円 | -1.5% | -18.7% | 3.65% | 8.42倍 | 0.52倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 森 六 | 201,800円 | -0.4% | -68.0% | 5.20% | 26.63倍 | 0.40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 |
| 綜研化学 | 349,000円 | +15.0% | +58.6% | 2.72% | 7.06倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
