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 |
|---|---|---|---|---|---|---|---|
| 2020/08/05 | 5,520 | 5,660 | 5,250 | 5,520 | -140 | -2.5% | 226,400 |
| 2020/08/04 | 5,330 | 5,830 | 5,290 | 5,660 | +430 | +8.2% | 484,600 |
| 2020/08/03 | 5,230 | 5,230 | 5,230 | 5,230 | +705 | +15.6% | 54,800 |
| 2020/07/31 | 4,670 | 4,670 | 4,480 | 4,525 | -165 | -3.5% | 59,300 |
| 2020/07/30 | 4,610 | 4,710 | 4,580 | 4,690 | +70 | +1.5% | 34,100 |
| 2020/07/29 | 4,600 | 4,680 | 4,540 | 4,620 | -20 | -0.4% | 36,400 |
| 2020/07/28 | 4,735 | 4,735 | 4,610 | 4,640 | -65 | -1.4% | 24,300 |
| 2020/07/27 | 4,675 | 4,705 | 4,580 | 4,705 | +25 | +0.5% | 24,400 |
| 2020/07/22 | 4,655 | 4,750 | 4,605 | 4,680 | +25 | +0.5% | 37,200 |
| 2020/07/21 | 4,505 | 4,685 | 4,500 | 4,655 | +95 | +2.1% | 39,400 |
| 2020/07/20 | 4,505 | 4,570 | 4,430 | 4,560 | +55 | +1.2% | 35,900 |
| 2020/07/17 | 4,470 | 4,550 | 4,395 | 4,505 | +20 | +0.4% | 51,000 |
| 2020/07/16 | 4,785 | 4,790 | 4,440 | 4,485 | -290 | -6.1% | 125,800 |
| 2020/07/15 | 4,795 | 4,820 | 4,690 | 4,775 | +35 | +0.7% | 56,500 |
| 2020/07/14 | 4,735 | 4,810 | 4,670 | 4,740 | -45 | -0.9% | 47,900 |
| 2020/07/13 | 4,785 | 4,885 | 4,750 | 4,785 | +50 | +1.1% | 68,000 |
| 2020/07/10 | 4,780 | 4,825 | 4,660 | 4,735 | -45 | -0.9% | 85,000 |
| 2020/07/09 | 4,670 | 4,820 | 4,450 | 4,780 | -85 | -1.7% | 317,200 |
| 2020/07/08 | 4,770 | 4,910 | 4,670 | 4,865 | +655 | +15.6% | 701,300 |
| 2020/07/07 | 4,205 | 4,220 | 4,110 | 4,210 | +15 | +0.4% | 22,400 |
| 2020/07/06 | 4,265 | 4,270 | 4,160 | 4,195 | -70 | -1.6% | 17,200 |
| 2020/07/03 | 4,240 | 4,385 | 4,225 | 4,265 | +20 | +0.5% | 32,400 |
| 2020/07/02 | 4,380 | 4,380 | 4,185 | 4,245 | -65 | -1.5% | 41,000 |
| 2020/07/01 | 4,430 | 4,430 | 4,295 | 4,310 | -50 | -1.1% | 67,900 |
| 2020/06/30 | 4,300 | 4,455 | 4,300 | 4,360 | +95 | +2.2% | 70,800 |
| 2020/06/29 | 4,230 | 4,345 | 4,175 | 4,265 | +35 | +0.8% | 52,600 |
| 2020/06/26 | 4,095 | 4,230 | 4,055 | 4,230 | +150 | +3.7% | 48,500 |
| 2020/06/25 | 3,990 | 4,120 | 3,945 | 4,080 | +65 | +1.6% | 28,500 |
| 2020/06/24 | 4,080 | 4,080 | 3,980 | 4,015 | -5 | -0.1% | 17,600 |
| 2020/06/23 | 4,085 | 4,085 | 4,010 | 4,020 | -30 | -0.7% | 17,700 |
| 2020/06/22 | 4,110 | 4,130 | 4,035 | 4,050 | -95 | -2.3% | 18,000 |
| 2020/06/19 | 3,990 | 4,160 | 3,960 | 4,145 | +145 | +3.6% | 51,300 |
| 2020/06/18 | 3,940 | 4,010 | 3,905 | 4,000 | +100 | +2.6% | 19,500 |
| 2020/06/17 | 3,940 | 4,005 | 3,900 | 3,900 | -65 | -1.6% | 10,600 |
| 2020/06/16 | 3,860 | 4,020 | 3,860 | 3,965 | +185 | +4.9% | 30,300 |
| 2020/06/15 | 4,000 | 4,000 | 3,780 | 3,780 | -200 | -5% | 23,500 |
| 2020/06/12 | 3,815 | 3,990 | 3,760 | 3,980 | +75 | +1.9% | 35,000 |
| 2020/06/11 | 3,995 | 4,000 | 3,900 | 3,905 | -140 | -3.5% | 19,800 |
| 2020/06/10 | 4,010 | 4,055 | 3,985 | 4,045 | +5 | +0.1% | 15,400 |
| 2020/06/09 | 4,060 | 4,155 | 4,025 | 4,040 | -10 | -0.2% | 34,100 |
| 2020/06/08 | 4,090 | 4,090 | 4,015 | 4,050 | +5 | +0.1% | 17,900 |
| 2020/06/05 | 4,020 | 4,060 | 3,960 | 4,045 | ±0 | ±0% | 17,100 |
| 2020/06/04 | 4,100 | 4,100 | 4,015 | 4,045 | ±0 | ±0% | 13,800 |
| 2020/06/03 | 4,180 | 4,180 | 4,030 | 4,045 | -85 | -2.1% | 21,300 |
| 2020/06/02 | 4,130 | 4,155 | 4,050 | 4,130 | ±0 | ±0% | 29,200 |
| 2020/06/01 | 4,235 | 4,260 | 4,115 | 4,130 | -65 | -1.5% | 55,400 |
| 2020/05/29 | 4,115 | 4,400 | 4,100 | 4,195 | +360 | +9.4% | 131,100 |
| 2020/05/28 | 3,930 | 3,930 | 3,785 | 3,835 | -35 | -0.9% | 45,900 |
| 2020/05/27 | 3,710 | 3,880 | 3,660 | 3,870 | +160 | +4.3% | 41,900 |
| 2020/05/26 | 3,735 | 3,740 | 3,670 | 3,710 | +10 | +0.3% | 28,200 |
1101～
1150
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
