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 |
---|---|---|---|---|---|---|---|
2020/12/30 | 4,990 | 5,140 | 4,925 | 5,080 | +80 | +1.6% | 135,700 |
2020/12/29 | 4,760 | 5,000 | 4,650 | 5,000 | +250 | +5.3% | 183,900 |
2020/12/28 | 4,700 | 4,850 | 4,690 | 4,750 | +110 | +2.4% | 155,200 |
2020/12/25 | 4,640 | 4,695 | 4,580 | 4,640 | +220 | +5% | 199,100 |
2020/12/24 | 4,435 | 4,465 | 4,380 | 4,420 | -15 | -0.3% | 23,000 |
2020/12/23 | 4,380 | 4,440 | 4,335 | 4,435 | +45 | +1% | 32,000 |
2020/12/22 | 4,470 | 4,480 | 4,385 | 4,390 | -150 | -3.3% | 41,400 |
2020/12/21 | 4,490 | 4,545 | 4,425 | 4,540 | +20 | +0.4% | 34,500 |
2020/12/18 | 4,570 | 4,620 | 4,500 | 4,520 | -100 | -2.2% | 50,900 |
2020/12/17 | 4,690 | 4,690 | 4,550 | 4,620 | -60 | -1.3% | 49,100 |
2020/12/16 | 4,645 | 4,745 | 4,645 | 4,680 | +70 | +1.5% | 66,700 |
2020/12/15 | 4,515 | 4,630 | 4,510 | 4,610 | +80 | +1.8% | 31,900 |
2020/12/14 | 4,510 | 4,580 | 4,510 | 4,530 | -15 | -0.3% | 29,000 |
2020/12/11 | 4,555 | 4,630 | 4,510 | 4,545 | -50 | -1.1% | 31,600 |
2020/12/10 | 4,605 | 4,645 | 4,585 | 4,595 | -30 | -0.6% | 20,300 |
2020/12/09 | 4,570 | 4,635 | 4,555 | 4,625 | +20 | +0.4% | 28,600 |
2020/12/08 | 4,450 | 4,650 | 4,380 | 4,605 | +85 | +1.9% | 38,300 |
2020/12/07 | 4,650 | 4,695 | 4,515 | 4,520 | -165 | -3.5% | 53,300 |
2020/12/04 | 4,730 | 4,755 | 4,620 | 4,685 | -65 | -1.4% | 45,100 |
2020/12/03 | 4,730 | 4,765 | 4,650 | 4,750 | +35 | +0.7% | 32,900 |
2020/12/02 | 4,615 | 4,765 | 4,585 | 4,715 | +70 | +1.5% | 60,900 |
2020/12/01 | 4,625 | 4,680 | 4,620 | 4,645 | +40 | +0.9% | 49,400 |
2020/11/30 | 4,795 | 4,795 | 4,605 | 4,605 | -150 | -3.2% | 56,700 |
2020/11/27 | 4,720 | 4,795 | 4,705 | 4,755 | -25 | -0.5% | 54,000 |
2020/11/26 | 4,685 | 4,795 | 4,670 | 4,780 | +115 | +2.5% | 81,900 |
2020/11/25 | 4,660 | 4,700 | 4,615 | 4,665 | +60 | +1.3% | 63,400 |
2020/11/24 | 4,570 | 4,675 | 4,570 | 4,605 | +90 | +2% | 73,200 |
2020/11/20 | 4,390 | 4,520 | 4,390 | 4,515 | +125 | +2.8% | 56,200 |
2020/11/19 | 4,430 | 4,500 | 4,340 | 4,390 | -35 | -0.8% | 70,100 |
2020/11/18 | 4,280 | 4,445 | 4,255 | 4,425 | +110 | +2.5% | 75,100 |
2020/11/17 | 4,425 | 4,425 | 4,285 | 4,315 | -85 | -1.9% | 62,400 |
2020/11/16 | 4,395 | 4,455 | 4,345 | 4,400 | +60 | +1.4% | 49,700 |
2020/11/13 | 4,255 | 4,400 | 4,240 | 4,340 | +25 | +0.6% | 56,000 |
2020/11/12 | 4,415 | 4,430 | 4,290 | 4,315 | -125 | -2.8% | 69,200 |
2020/11/11 | 4,470 | 4,480 | 4,410 | 4,440 | +20 | +0.5% | 54,500 |
2020/11/10 | 4,515 | 4,530 | 4,400 | 4,420 | -90 | -2% | 61,500 |
2020/11/09 | 4,570 | 4,570 | 4,465 | 4,510 | -20 | -0.4% | 50,000 |
2020/11/06 | 4,475 | 4,600 | 4,435 | 4,530 | +55 | +1.2% | 73,400 |
2020/11/05 | 4,455 | 4,480 | 4,330 | 4,475 | +45 | +1% | 81,300 |
2020/11/04 | 4,470 | 4,535 | 4,400 | 4,430 | -20 | -0.4% | 83,600 |
2020/11/02 | 4,640 | 4,670 | 4,350 | 4,450 | -185 | -4% | 193,600 |
2020/10/30 | 4,900 | 4,955 | 4,625 | 4,635 | -525 | -10.2% | 372,700 |
2020/10/29 | 5,070 | 5,210 | 5,020 | 5,160 | +10 | +0.2% | 80,400 |
2020/10/28 | 5,250 | 5,250 | 5,090 | 5,150 | -140 | -2.6% | 56,300 |
2020/10/27 | 5,180 | 5,290 | 5,010 | 5,290 | +50 | +1% | 46,100 |
2020/10/26 | 5,450 | 5,520 | 5,230 | 5,240 | -30 | -0.6% | 57,200 |
2020/10/23 | 5,310 | 5,330 | 5,220 | 5,270 | -80 | -1.5% | 44,800 |
2020/10/22 | 5,320 | 5,440 | 5,300 | 5,350 | +60 | +1.1% | 113,200 |
2020/10/21 | 5,090 | 5,350 | 5,080 | 5,290 | +210 | +4.1% | 164,700 |
2020/10/20 | 5,020 | 5,090 | 5,000 | 5,080 | +50 | +1% | 47,700 |
1001~
1050
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