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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 4,690 | 4,690 | 4,490 | 4,515 | -130 | -2.8% | 34,800 |
| 2021/08/13 | 4,645 | 4,690 | 4,575 | 4,645 | +40 | +0.9% | 75,300 |
| 2021/08/12 | 4,530 | 4,615 | 4,510 | 4,605 | +100 | +2.2% | 32,300 |
| 2021/08/11 | 4,410 | 4,525 | 4,395 | 4,505 | +75 | +1.7% | 30,000 |
| 2021/08/10 | 4,480 | 4,480 | 4,385 | 4,430 | -80 | -1.8% | 30,800 |
| 2021/08/06 | 4,550 | 4,550 | 4,460 | 4,510 | +45 | +1% | 20,300 |
| 2021/08/05 | 4,605 | 4,630 | 4,465 | 4,465 | -180 | -3.9% | 38,400 |
| 2021/08/04 | 4,635 | 4,710 | 4,610 | 4,645 | +15 | +0.3% | 71,400 |
| 2021/08/03 | 4,600 | 4,695 | 4,535 | 4,630 | +10 | +0.2% | 116,700 |
| 2021/08/02 | 4,345 | 4,655 | 4,335 | 4,620 | +520 | +12.7% | 248,000 |
| 2021/07/30 | 4,145 | 4,195 | 4,100 | 4,100 | ±0 | ±0% | 74,900 |
| 2021/07/29 | 4,080 | 4,155 | 4,075 | 4,100 | +55 | +1.4% | 62,900 |
| 2021/07/28 | 4,035 | 4,095 | 4,025 | 4,045 | +5 | +0.1% | 41,800 |
| 2021/07/27 | 3,985 | 4,040 | 3,975 | 4,040 | +55 | +1.4% | 24,300 |
| 2021/07/26 | 3,920 | 4,005 | 3,915 | 3,985 | +85 | +2.2% | 35,300 |
| 2021/07/21 | 3,940 | 3,965 | 3,875 | 3,900 | +30 | +0.8% | 30,100 |
| 2021/07/20 | 3,865 | 3,895 | 3,850 | 3,870 | +5 | +0.1% | 25,500 |
| 2021/07/19 | 3,860 | 3,900 | 3,835 | 3,865 | -10 | -0.3% | 25,800 |
| 2021/07/16 | 3,845 | 3,880 | 3,840 | 3,875 | +10 | +0.3% | 13,700 |
| 2021/07/15 | 3,860 | 3,880 | 3,845 | 3,865 | -40 | -1% | 19,300 |
| 2021/07/14 | 3,925 | 3,925 | 3,900 | 3,905 | -10 | -0.3% | 11,800 |
| 2021/07/13 | 3,965 | 4,005 | 3,905 | 3,915 | -40 | -1% | 41,400 |
| 2021/07/12 | 3,880 | 3,960 | 3,855 | 3,955 | +115 | +3% | 25,800 |
| 2021/07/09 | 3,800 | 3,840 | 3,720 | 3,840 | -20 | -0.5% | 55,900 |
| 2021/07/08 | 3,970 | 3,975 | 3,835 | 3,860 | -110 | -2.8% | 57,500 |
| 2021/07/07 | 3,950 | 4,010 | 3,915 | 3,970 | +60 | +1.5% | 60,700 |
| 2021/07/06 | 3,900 | 3,950 | 3,890 | 3,910 | +10 | +0.3% | 17,700 |
| 2021/07/05 | 3,905 | 3,935 | 3,855 | 3,900 | ±0 | ±0% | 32,000 |
| 2021/07/02 | 3,860 | 3,915 | 3,845 | 3,900 | +25 | +0.6% | 32,400 |
| 2021/07/01 | 3,930 | 3,940 | 3,860 | 3,875 | -75 | -1.9% | 36,300 |
| 2021/06/30 | 4,060 | 4,060 | 3,950 | 3,950 | -65 | -1.6% | 34,100 |
| 2021/06/29 | 4,010 | 4,075 | 3,995 | 4,015 | +5 | +0.1% | 24,800 |
| 2021/06/28 | 4,060 | 4,085 | 4,005 | 4,010 | -45 | -1.1% | 32,800 |
| 2021/06/25 | 4,045 | 4,060 | 4,005 | 4,055 | +40 | +1% | 34,200 |
| 2021/06/24 | 4,000 | 4,055 | 3,975 | 4,015 | -5 | -0.1% | 26,900 |
| 2021/06/23 | 4,015 | 4,040 | 3,995 | 4,020 | +25 | +0.6% | 25,800 |
| 2021/06/22 | 3,910 | 4,010 | 3,865 | 3,995 | +175 | +4.6% | 40,900 |
| 2021/06/21 | 3,880 | 3,880 | 3,820 | 3,820 | -100 | -2.6% | 45,800 |
| 2021/06/18 | 3,970 | 3,985 | 3,915 | 3,920 | -80 | -2% | 33,600 |
| 2021/06/17 | 3,990 | 4,005 | 3,940 | 4,000 | -25 | -0.6% | 39,600 |
| 2021/06/16 | 3,880 | 4,025 | 3,865 | 4,025 | +115 | +2.9% | 59,400 |
| 2021/06/15 | 3,905 | 3,930 | 3,855 | 3,910 | -10 | -0.3% | 41,000 |
| 2021/06/14 | 3,940 | 3,960 | 3,900 | 3,920 | -10 | -0.3% | 21,400 |
| 2021/06/11 | 3,990 | 3,990 | 3,920 | 3,930 | -30 | -0.8% | 23,700 |
| 2021/06/10 | 4,030 | 4,030 | 3,950 | 3,960 | -70 | -1.7% | 29,900 |
| 2021/06/09 | 4,030 | 4,075 | 4,000 | 4,030 | +5 | +0.1% | 38,200 |
| 2021/06/08 | 4,055 | 4,070 | 4,010 | 4,025 | -30 | -0.7% | 29,800 |
| 2021/06/07 | 4,135 | 4,135 | 4,040 | 4,055 | -50 | -1.2% | 29,800 |
| 2021/06/04 | 4,110 | 4,160 | 4,090 | 4,105 | -15 | -0.4% | 35,600 |
| 2021/06/03 | 4,070 | 4,125 | 4,035 | 4,120 | +50 | +1.2% | 50,100 |
1001～
1050
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
