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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 3,360 | 3,430 | 3,330 | 3,380 | +20 | +0.6% | 47,200 |
| 2022/08/22 | 3,225 | 3,360 | 3,205 | 3,360 | +120 | +3.7% | 46,200 |
| 2022/08/19 | 3,260 | 3,280 | 3,240 | 3,240 | -20 | -0.6% | 35,400 |
| 2022/08/18 | 3,300 | 3,320 | 3,260 | 3,260 | -35 | -1.1% | 35,100 |
| 2022/08/17 | 3,250 | 3,340 | 3,250 | 3,295 | +45 | +1.4% | 35,000 |
| 2022/08/16 | 3,260 | 3,270 | 3,210 | 3,250 | -30 | -0.9% | 26,700 |
| 2022/08/15 | 3,295 | 3,315 | 3,265 | 3,280 | ±0 | ±0% | 19,400 |
| 2022/08/12 | 3,235 | 3,280 | 3,225 | 3,280 | +85 | +2.7% | 28,500 |
| 2022/08/10 | 3,250 | 3,250 | 3,195 | 3,195 | -70 | -2.1% | 35,400 |
| 2022/08/09 | 3,330 | 3,345 | 3,260 | 3,265 | -75 | -2.2% | 25,200 |
| 2022/08/08 | 3,345 | 3,415 | 3,330 | 3,340 | ±0 | ±0% | 37,000 |
| 2022/08/05 | 3,290 | 3,380 | 3,225 | 3,340 | -160 | -4.6% | 77,200 |
| 2022/08/04 | 3,490 | 3,515 | 3,475 | 3,500 | +10 | +0.3% | 19,900 |
| 2022/08/03 | 3,495 | 3,510 | 3,465 | 3,490 | -5 | -0.1% | 21,100 |
| 2022/08/02 | 3,560 | 3,595 | 3,490 | 3,495 | -80 | -2.2% | 19,800 |
| 2022/08/01 | 3,510 | 3,590 | 3,510 | 3,575 | +70 | +2% | 22,000 |
| 2022/07/29 | 3,565 | 3,565 | 3,505 | 3,505 | -60 | -1.7% | 20,100 |
| 2022/07/28 | 3,560 | 3,570 | 3,520 | 3,565 | +35 | +1% | 23,200 |
| 2022/07/27 | 3,520 | 3,545 | 3,505 | 3,530 | +5 | +0.1% | 14,000 |
| 2022/07/26 | 3,470 | 3,540 | 3,470 | 3,525 | +65 | +1.9% | 27,700 |
| 2022/07/25 | 3,420 | 3,465 | 3,410 | 3,460 | -5 | -0.1% | 16,500 |
| 2022/07/22 | 3,440 | 3,475 | 3,430 | 3,465 | +35 | +1% | 24,000 |
| 2022/07/21 | 3,365 | 3,430 | 3,345 | 3,430 | +60 | +1.8% | 18,900 |
| 2022/07/20 | 3,335 | 3,395 | 3,335 | 3,370 | +65 | +2% | 25,500 |
| 2022/07/19 | 3,265 | 3,315 | 3,260 | 3,305 | +55 | +1.7% | 15,500 |
| 2022/07/15 | 3,295 | 3,295 | 3,230 | 3,250 | -40 | -1.2% | 13,600 |
| 2022/07/14 | 3,210 | 3,310 | 3,205 | 3,290 | +60 | +1.9% | 27,300 |
| 2022/07/13 | 3,235 | 3,290 | 3,225 | 3,230 | ±0 | ±0% | 12,700 |
| 2022/07/12 | 3,310 | 3,310 | 3,230 | 3,230 | -100 | -3% | 34,800 |
| 2022/07/11 | 3,280 | 3,360 | 3,280 | 3,330 | +60 | +1.8% | 24,100 |
| 2022/07/08 | 3,290 | 3,330 | 3,260 | 3,270 | -20 | -0.6% | 48,600 |
| 2022/07/07 | 3,275 | 3,310 | 3,235 | 3,290 | +55 | +1.7% | 24,500 |
| 2022/07/06 | 3,250 | 3,250 | 3,180 | 3,235 | -15 | -0.5% | 21,100 |
| 2022/07/05 | 3,220 | 3,280 | 3,220 | 3,250 | +5 | +0.2% | 22,200 |
| 2022/07/04 | 3,265 | 3,275 | 3,200 | 3,245 | +25 | +0.8% | 16,800 |
| 2022/07/01 | 3,330 | 3,335 | 3,195 | 3,220 | -80 | -2.4% | 37,500 |
| 2022/06/30 | 3,410 | 3,410 | 3,275 | 3,300 | -120 | -3.5% | 42,400 |
| 2022/06/29 | 3,360 | 3,450 | 3,360 | 3,420 | -5 | -0.1% | 45,600 |
| 2022/06/28 | 3,460 | 3,460 | 3,400 | 3,425 | -5 | -0.1% | 27,800 |
| 2022/06/27 | 3,450 | 3,450 | 3,405 | 3,430 | +65 | +1.9% | 23,400 |
| 2022/06/24 | 3,345 | 3,375 | 3,290 | 3,365 | +80 | +2.4% | 35,400 |
| 2022/06/23 | 3,250 | 3,340 | 3,220 | 3,285 | +20 | +0.6% | 53,200 |
| 2022/06/22 | 3,465 | 3,465 | 3,265 | 3,265 | -165 | -4.8% | 59,600 |
| 2022/06/21 | 3,465 | 3,510 | 3,425 | 3,430 | +35 | +1% | 47,800 |
| 2022/06/20 | 3,660 | 3,660 | 3,390 | 3,395 | -255 | -7% | 43,900 |
| 2022/06/17 | 3,615 | 3,665 | 3,580 | 3,650 | -70 | -1.9% | 58,200 |
| 2022/06/16 | 3,845 | 3,875 | 3,720 | 3,720 | -130 | -3.4% | 44,100 |
| 2022/06/15 | 3,845 | 3,910 | 3,830 | 3,850 | +5 | +0.1% | 30,000 |
| 2022/06/14 | 3,730 | 3,845 | 3,730 | 3,845 | +90 | +2.4% | 39,500 |
| 2022/06/13 | 3,750 | 3,805 | 3,725 | 3,755 | -130 | -3.3% | 27,100 |
751～
800
件表示中 / 3783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 | 170,700円 | +2.9% | +4.8% | 2.93% | 9.04倍 | 0.56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 |
| 群栄化 | 343,500円 | +1.5% | -8.0% | 2.91% | 13.41倍 | 0.46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 |
| 石原ケミカル | 198,100円 | +3.7% | +4.2% | 2.22% | 10.62倍 | 1.24倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 三光合成 | 91,300円 | +3.2% | +5.9% | 3.07% | 6.96倍 | 0.86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 |
| ＯＡＴアグリオ | 248,000円 | +3.5% | -1.0% | 2.42% | 11.97倍 | 1.47倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
市場注目の銘柄
チャート関連のコラム
