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 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 3,825 | 3,920 | 3,780 | 3,835 | +20 | +0.5% | 171,600 |
| 2024/11/14 | 3,810 | 3,940 | 3,740 | 3,815 | -415 | -9.8% | 511,800 |
| 2024/11/13 | 4,420 | 4,460 | 4,190 | 4,230 | -165 | -3.8% | 205,300 |
| 2024/11/12 | 4,325 | 4,450 | 4,325 | 4,395 | +80 | +1.9% | 95,400 |
| 2024/11/11 | 4,365 | 4,375 | 4,270 | 4,315 | -35 | -0.8% | 64,000 |
| 2024/11/08 | 4,395 | 4,475 | 4,340 | 4,350 | -45 | -1% | 69,500 |
| 2024/11/07 | 4,370 | 4,480 | 4,335 | 4,395 | +25 | +0.6% | 55,600 |
| 2024/11/06 | 4,390 | 4,400 | 4,315 | 4,370 | +5 | +0.1% | 44,900 |
| 2024/11/05 | 4,300 | 4,365 | 4,230 | 4,365 | +125 | +2.9% | 46,400 |
| 2024/11/01 | 4,315 | 4,325 | 4,210 | 4,240 | -145 | -3.3% | 73,100 |
| 2024/10/31 | 4,335 | 4,420 | 4,320 | 4,385 | +70 | +1.6% | 47,500 |
| 2024/10/30 | 4,335 | 4,370 | 4,305 | 4,315 | +30 | +0.7% | 64,600 |
| 2024/10/29 | 4,265 | 4,335 | 4,230 | 4,285 | +45 | +1.1% | 50,500 |
| 2024/10/28 | 4,130 | 4,270 | 4,125 | 4,240 | +80 | +1.9% | 49,200 |
| 2024/10/25 | 4,135 | 4,180 | 4,105 | 4,160 | ±0 | ±0% | 49,200 |
| 2024/10/24 | 4,215 | 4,230 | 4,125 | 4,160 | -100 | -2.3% | 54,500 |
| 2024/10/23 | 4,130 | 4,315 | 4,130 | 4,260 | +130 | +3.1% | 72,800 |
| 2024/10/22 | 4,185 | 4,195 | 4,100 | 4,130 | -55 | -1.3% | 90,500 |
| 2024/10/21 | 4,210 | 4,280 | 4,170 | 4,185 | -50 | -1.2% | 61,400 |
| 2024/10/18 | 4,245 | 4,260 | 4,195 | 4,235 | +15 | +0.4% | 42,000 |
| 2024/10/17 | 4,315 | 4,315 | 4,220 | 4,220 | -75 | -1.7% | 60,800 |
| 2024/10/16 | 4,375 | 4,405 | 4,290 | 4,295 | -215 | -4.8% | 68,100 |
| 2024/10/15 | 4,480 | 4,545 | 4,430 | 4,510 | +100 | +2.3% | 32,600 |
| 2024/10/11 | 4,500 | 4,520 | 4,410 | 4,410 | -90 | -2% | 19,800 |
| 2024/10/10 | 4,500 | 4,510 | 4,435 | 4,500 | +45 | +1% | 25,600 |
| 2024/10/09 | 4,570 | 4,570 | 4,440 | 4,455 | -90 | -2% | 40,300 |
| 2024/10/08 | 4,530 | 4,565 | 4,500 | 4,545 | -25 | -0.5% | 31,000 |
| 2024/10/07 | 4,585 | 4,645 | 4,560 | 4,570 | +85 | +1.9% | 42,100 |
| 2024/10/04 | 4,485 | 4,560 | 4,460 | 4,485 | +25 | +0.6% | 36,500 |
| 2024/10/03 | 4,515 | 4,545 | 4,460 | 4,460 | +45 | +1% | 49,500 |
| 2024/10/02 | 4,505 | 4,540 | 4,410 | 4,415 | -185 | -4% | 68,700 |
| 2024/10/01 | 4,570 | 4,710 | 4,555 | 4,600 | +40 | +0.9% | 83,800 |
| 2024/09/30 | 4,530 | 4,600 | 4,500 | 4,560 | -160 | -3.4% | 60,200 |
| 2024/09/27 | 4,750 | 4,800 | 4,640 | 4,720 | ±0 | ±0% | 97,500 |
| 2024/09/26 | 4,650 | 4,755 | 4,620 | 4,720 | +140 | +3.1% | 122,000 |
| 2024/09/25 | 4,730 | 4,730 | 4,580 | 4,580 | -155 | -3.3% | 72,500 |
| 2024/09/24 | 4,855 | 4,890 | 4,685 | 4,735 | -95 | -2% | 75,700 |
| 2024/09/20 | 4,800 | 4,900 | 4,750 | 4,830 | +65 | +1.4% | 84,400 |
| 2024/09/19 | 4,750 | 4,815 | 4,715 | 4,765 | +130 | +2.8% | 36,800 |
| 2024/09/18 | 4,670 | 4,710 | 4,565 | 4,635 | +15 | +0.3% | 44,100 |
| 2024/09/17 | 4,725 | 4,760 | 4,530 | 4,620 | -120 | -2.5% | 49,800 |
| 2024/09/13 | 4,695 | 4,780 | 4,695 | 4,740 | +10 | +0.2% | 46,200 |
| 2024/09/12 | 4,745 | 4,780 | 4,675 | 4,730 | +155 | +3.4% | 46,400 |
| 2024/09/11 | 4,630 | 4,705 | 4,555 | 4,575 | -95 | -2% | 73,400 |
| 2024/09/10 | 4,620 | 4,735 | 4,550 | 4,670 | +145 | +3.2% | 69,300 |
| 2024/09/09 | 4,400 | 4,540 | 4,340 | 4,525 | -10 | -0.2% | 94,900 |
| 2024/09/06 | 4,605 | 4,655 | 4,460 | 4,535 | -55 | -1.2% | 70,100 |
| 2024/09/05 | 4,555 | 4,715 | 4,500 | 4,590 | -10 | -0.2% | 110,100 |
| 2024/09/04 | 4,775 | 4,830 | 4,570 | 4,600 | -385 | -7.7% | 226,700 |
| 2024/09/03 | 5,050 | 5,050 | 4,950 | 4,985 | -10 | -0.2% | 56,600 |
51～
100
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 | 361,500円 | +13.0% | +16.7% | 2.49% | 8.71倍 | 0.58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 | 287,900円 | +15.7% | +142.7% | 3.13% | 11.03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 |
| 日特塗 | 130,900円 | -1.5% | -18.7% | 3.67% | 8.38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 | 200,800円 | -0.4% | -68.0% | 5.23% | 26.50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 | 347,500円 | +15.0% | +58.6% | 2.73% | 7.03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
