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 |
|---|---|---|---|---|---|---|---|
| 2021/01/27 | 5,580 | 5,630 | 5,500 | 5,570 | -50 | -0.9% | 79,600 |
| 2021/01/26 | 5,550 | 5,620 | 5,530 | 5,620 | +70 | +1.3% | 66,200 |
| 2021/01/25 | 5,500 | 5,570 | 5,460 | 5,550 | +110 | +2% | 51,700 |
| 2021/01/22 | 5,430 | 5,540 | 5,400 | 5,440 | -30 | -0.5% | 70,400 |
| 2021/01/21 | 5,390 | 5,470 | 5,390 | 5,470 | +60 | +1.1% | 36,200 |
| 2021/01/20 | 5,280 | 5,440 | 5,260 | 5,410 | +80 | +1.5% | 61,000 |
| 2021/01/19 | 5,330 | 5,350 | 5,230 | 5,330 | ±0 | ±0% | 38,800 |
| 2021/01/18 | 5,130 | 5,360 | 5,110 | 5,330 | +30 | +0.6% | 57,100 |
| 2021/01/15 | 5,450 | 5,450 | 5,260 | 5,300 | -190 | -3.5% | 92,100 |
| 2021/01/14 | 5,600 | 5,670 | 5,480 | 5,490 | -160 | -2.8% | 75,000 |
| 2021/01/13 | 5,440 | 5,690 | 5,390 | 5,650 | +210 | +3.9% | 104,400 |
| 2021/01/12 | 5,300 | 5,440 | 5,260 | 5,440 | +80 | +1.5% | 63,200 |
| 2021/01/08 | 5,250 | 5,430 | 5,240 | 5,360 | +110 | +2.1% | 97,700 |
| 2021/01/07 | 5,220 | 5,350 | 5,130 | 5,250 | +70 | +1.4% | 75,600 |
| 2021/01/06 | 5,100 | 5,270 | 5,090 | 5,180 | +30 | +0.6% | 69,500 |
| 2021/01/05 | 5,050 | 5,150 | 5,040 | 5,150 | +30 | +0.6% | 60,700 |
| 2021/01/04 | 5,130 | 5,190 | 5,040 | 5,120 | +40 | +0.8% | 81,400 |
| 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 |
1101～
1150
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 | 154,200円 | +2.9% | +4.8% | 3.24% | 8.17倍 | 0.50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 | 291,000円 | +5.4% | -41.5% | 2.06% | 14.97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 | 288,700円 | +1.5% | -8.0% | 3.46% | 11.27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 | 231,000円 | +3.5% | -1.0% | 2.60% | 11.15倍 | 1.46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 | 96,900円 | -1.5% | +12.1% | 2.89% | 7.14倍 | 0.54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
