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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 4,255 | 4,300 | 4,205 | 4,280 | +85 | +2% | 55,200 |
| 2022/03/24 | 4,125 | 4,195 | 4,070 | 4,195 | +10 | +0.2% | 85,400 |
| 2022/03/23 | 4,210 | 4,240 | 4,070 | 4,185 | +115 | +2.8% | 167,500 |
| 2022/03/22 | 4,120 | 4,190 | 4,050 | 4,070 | -45 | -1.1% | 30,600 |
| 2022/03/18 | 4,060 | 4,115 | 4,015 | 4,115 | +90 | +2.2% | 53,000 |
| 2022/03/17 | 4,030 | 4,070 | 3,940 | 4,025 | +60 | +1.5% | 61,600 |
| 2022/03/16 | 3,995 | 3,995 | 3,905 | 3,965 | +40 | +1% | 36,300 |
| 2022/03/15 | 3,910 | 3,965 | 3,900 | 3,925 | +25 | +0.6% | 27,800 |
| 2022/03/14 | 3,905 | 3,960 | 3,860 | 3,900 | +40 | +1% | 22,300 |
| 2022/03/11 | 3,945 | 3,975 | 3,830 | 3,860 | -155 | -3.9% | 36,700 |
| 2022/03/10 | 3,945 | 4,015 | 3,910 | 4,015 | +200 | +5.2% | 29,300 |
| 2022/03/09 | 3,865 | 3,905 | 3,780 | 3,815 | +20 | +0.5% | 32,600 |
| 2022/03/08 | 3,820 | 3,880 | 3,775 | 3,795 | -110 | -2.8% | 48,800 |
| 2022/03/07 | 4,000 | 4,035 | 3,870 | 3,905 | -135 | -3.3% | 56,400 |
| 2022/03/04 | 4,140 | 4,140 | 4,000 | 4,040 | -150 | -3.6% | 48,000 |
| 2022/03/03 | 4,200 | 4,220 | 4,130 | 4,190 | +55 | +1.3% | 27,600 |
| 2022/03/02 | 4,230 | 4,250 | 4,135 | 4,135 | -145 | -3.4% | 43,600 |
| 2022/03/01 | 4,295 | 4,310 | 4,250 | 4,280 | -5 | -0.1% | 51,100 |
| 2022/02/28 | 4,240 | 4,350 | 4,150 | 4,285 | +105 | +2.5% | 60,600 |
| 2022/02/25 | 4,095 | 4,200 | 4,030 | 4,180 | +85 | +2.1% | 81,900 |
| 2022/02/24 | 4,125 | 4,135 | 4,030 | 4,095 | -85 | -2% | 60,800 |
| 2022/02/22 | 4,185 | 4,200 | 4,125 | 4,180 | -80 | -1.9% | 27,200 |
| 2022/02/21 | 4,185 | 4,295 | 4,185 | 4,260 | -40 | -0.9% | 37,000 |
| 2022/02/18 | 4,370 | 4,370 | 4,230 | 4,300 | -100 | -2.3% | 60,800 |
| 2022/02/17 | 4,520 | 4,545 | 4,385 | 4,400 | -105 | -2.3% | 43,300 |
| 2022/02/16 | 4,500 | 4,585 | 4,460 | 4,505 | +50 | +1.1% | 48,000 |
| 2022/02/15 | 4,435 | 4,490 | 4,390 | 4,455 | -75 | -1.7% | 70,900 |
| 2022/02/14 | 4,670 | 4,695 | 4,495 | 4,530 | -275 | -5.7% | 80,400 |
| 2022/02/10 | 4,990 | 4,990 | 4,775 | 4,805 | -175 | -3.5% | 57,700 |
| 2022/02/09 | 4,895 | 5,020 | 4,835 | 4,980 | +155 | +3.2% | 49,600 |
| 2022/02/08 | 5,040 | 5,040 | 4,755 | 4,825 | -395 | -7.6% | 152,000 |
| 2022/02/07 | 5,380 | 5,380 | 5,190 | 5,220 | -90 | -1.7% | 55,500 |
| 2022/02/04 | 5,300 | 5,320 | 5,210 | 5,310 | +20 | +0.4% | 34,000 |
| 2022/02/03 | 5,420 | 5,420 | 5,220 | 5,290 | -130 | -2.4% | 32,400 |
| 2022/02/02 | 5,290 | 5,420 | 5,290 | 5,420 | +160 | +3% | 28,500 |
| 2022/02/01 | 5,400 | 5,440 | 5,220 | 5,260 | -160 | -3% | 46,900 |
| 2022/01/31 | 5,320 | 5,460 | 5,290 | 5,420 | +100 | +1.9% | 24,000 |
| 2022/01/28 | 5,300 | 5,330 | 5,190 | 5,320 | +120 | +2.3% | 21,800 |
| 2022/01/27 | 5,410 | 5,460 | 5,170 | 5,200 | -180 | -3.3% | 33,400 |
| 2022/01/26 | 5,460 | 5,500 | 5,350 | 5,380 | -20 | -0.4% | 29,800 |
| 2022/01/25 | 5,620 | 5,620 | 5,310 | 5,400 | -240 | -4.3% | 47,100 |
| 2022/01/24 | 5,560 | 5,650 | 5,520 | 5,640 | +70 | +1.3% | 11,800 |
| 2022/01/21 | 5,520 | 5,580 | 5,480 | 5,570 | -40 | -0.7% | 20,700 |
| 2022/01/20 | 5,490 | 5,660 | 5,490 | 5,610 | +100 | +1.8% | 26,400 |
| 2022/01/19 | 5,670 | 5,720 | 5,500 | 5,510 | -260 | -4.5% | 35,600 |
| 2022/01/18 | 5,880 | 5,930 | 5,750 | 5,770 | -90 | -1.5% | 29,700 |
| 2022/01/17 | 6,050 | 6,050 | 5,810 | 5,860 | -120 | -2% | 26,300 |
| 2022/01/14 | 6,020 | 6,030 | 5,880 | 5,980 | -10 | -0.2% | 37,300 |
| 2022/01/13 | 6,070 | 6,200 | 5,990 | 5,990 | -110 | -1.8% | 65,700 |
| 2022/01/12 | 6,000 | 6,160 | 5,970 | 6,100 | +140 | +2.3% | 69,100 |
701～
750
件表示中 / 3632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 | 356,500円 | +13.0% | +16.7% | 2.52% | 8.59倍 | 0.57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 |
| 多木化 | 327,000円 | +11.0% | +98.2% | 1.68% | 14.98倍 | 0.75倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| 一工薬 | 286,400円 | +15.7% | +142.7% | 3.14% | 10.97倍 | 0.72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 |
| 森 六 | 198,800円 | -0.4% | -68.0% | 5.28% | 26.24倍 | 0.39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 |
| 日化産 | 143,100円 | +10.1% | +12.1% | 4.19% | 13.99倍 | 0.60倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
