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 |
|---|---|---|---|---|---|---|---|
| 2021/06/24 | 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 |
| 2021/06/02 | 4,090 | 4,090 | 3,995 | 4,070 | +40 | +1% | 61,500 |
| 2021/06/01 | 4,055 | 4,090 | 4,000 | 4,030 | +45 | +1.1% | 68,200 |
| 2021/05/31 | 4,015 | 4,045 | 3,945 | 3,985 | +30 | +0.8% | 61,500 |
| 2021/05/28 | 3,825 | 3,960 | 3,820 | 3,955 | +155 | +4.1% | 75,300 |
| 2021/05/27 | 3,890 | 3,890 | 3,765 | 3,800 | -90 | -2.3% | 201,900 |
| 2021/05/26 | 3,840 | 3,890 | 3,795 | 3,890 | +70 | +1.8% | 60,600 |
| 2021/05/25 | 3,865 | 3,880 | 3,805 | 3,820 | -80 | -2.1% | 73,200 |
| 2021/05/24 | 3,930 | 3,960 | 3,885 | 3,900 | -25 | -0.6% | 80,200 |
| 2021/05/21 | 3,915 | 3,980 | 3,850 | 3,925 | +150 | +4% | 80,300 |
| 2021/05/20 | 3,775 | 3,840 | 3,755 | 3,775 | -30 | -0.8% | 32,100 |
| 2021/05/19 | 3,815 | 3,865 | 3,795 | 3,805 | -75 | -1.9% | 46,000 |
| 2021/05/18 | 3,945 | 3,960 | 3,840 | 3,880 | -65 | -1.6% | 60,100 |
| 2021/05/17 | 3,885 | 4,075 | 3,800 | 3,945 | -150 | -3.7% | 153,100 |
| 2021/05/14 | 4,130 | 4,180 | 4,090 | 4,095 | +35 | +0.9% | 47,600 |
| 2021/05/13 | 4,130 | 4,205 | 4,060 | 4,060 | -140 | -3.3% | 60,300 |
| 2021/05/12 | 4,345 | 4,345 | 4,160 | 4,200 | -160 | -3.7% | 70,000 |
| 2021/05/11 | 4,475 | 4,495 | 4,350 | 4,360 | -110 | -2.5% | 31,200 |
| 2021/05/10 | 4,535 | 4,540 | 4,470 | 4,470 | -10 | -0.2% | 15,600 |
| 2021/05/07 | 4,440 | 4,505 | 4,420 | 4,480 | +100 | +2.3% | 36,300 |
| 2021/05/06 | 4,295 | 4,400 | 4,265 | 4,380 | +115 | +2.7% | 48,200 |
| 2021/04/30 | 4,350 | 4,350 | 4,265 | 4,265 | -75 | -1.7% | 54,300 |
| 2021/04/28 | 4,455 | 4,465 | 4,340 | 4,340 | -130 | -2.9% | 69,300 |
| 2021/04/27 | 4,570 | 4,590 | 4,470 | 4,470 | -110 | -2.4% | 35,200 |
| 2021/04/26 | 4,640 | 4,655 | 4,560 | 4,580 | +10 | +0.2% | 25,100 |
| 2021/04/23 | 4,555 | 4,615 | 4,535 | 4,570 | -15 | -0.3% | 21,600 |
| 2021/04/22 | 4,580 | 4,635 | 4,575 | 4,585 | +75 | +1.7% | 27,000 |
| 2021/04/21 | 4,610 | 4,610 | 4,505 | 4,510 | -175 | -3.7% | 39,400 |
| 2021/04/20 | 4,705 | 4,745 | 4,640 | 4,685 | -45 | -1% | 33,200 |
| 2021/04/19 | 4,680 | 4,740 | 4,675 | 4,730 | +80 | +1.7% | 20,000 |
| 2021/04/16 | 4,695 | 4,720 | 4,645 | 4,650 | -45 | -1% | 15,200 |
| 2021/04/15 | 4,705 | 4,740 | 4,680 | 4,695 | -30 | -0.6% | 22,500 |
| 2021/04/14 | 4,750 | 4,750 | 4,665 | 4,725 | -25 | -0.5% | 36,200 |
| 2021/04/13 | 4,815 | 4,815 | 4,750 | 4,750 | +5 | +0.1% | 30,500 |
| 2021/04/12 | 4,830 | 4,830 | 4,725 | 4,745 | -35 | -0.7% | 26,300 |
1001～
1050
件表示中 / 3749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 | 156,000円 | +2.9% | +4.8% | 3.21% | 8.26倍 | 0.51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 |
| 多木化 | 290,600円 | +5.4% | -41.5% | 2.06% | 14.94倍 | 0.65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 |
| 群栄化 | 289,300円 | +1.5% | -8.0% | 3.46% | 11.29倍 | 0.38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 |
| ＯＡＴアグリオ | 231,800円 | +3.5% | -1.0% | 2.59% | 11.19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 |
| パーカー | 96,000円 | -1.5% | +12.1% | 2.92% | 7.07倍 | 0.53倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
市場注目の銘柄
チャート関連のコラム
