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 |
|---|---|---|---|---|---|---|---|
| 2020/10/22 | 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 |
| 2020/10/19 | 4,960 | 5,060 | 4,880 | 5,030 | +60 | +1.2% | 62,900 |
| 2020/10/16 | 4,985 | 5,090 | 4,925 | 4,970 | +10 | +0.2% | 65,800 |
| 2020/10/15 | 5,090 | 5,150 | 4,925 | 4,960 | -110 | -2.2% | 95,300 |
| 2020/10/14 | 4,945 | 5,100 | 4,935 | 5,070 | +80 | +1.6% | 97,400 |
| 2020/10/13 | 4,885 | 5,050 | 4,880 | 4,990 | +150 | +3.1% | 170,000 |
| 2020/10/12 | 4,930 | 4,960 | 4,840 | 4,840 | -60 | -1.2% | 60,700 |
| 2020/10/09 | 4,925 | 4,990 | 4,845 | 4,900 | +90 | +1.9% | 96,500 |
| 2020/10/08 | 4,770 | 4,825 | 4,745 | 4,810 | +55 | +1.2% | 86,900 |
| 2020/10/07 | 4,760 | 4,820 | 4,720 | 4,755 | -5 | -0.1% | 55,000 |
| 2020/10/06 | 4,805 | 4,910 | 4,760 | 4,760 | -30 | -0.6% | 66,400 |
| 2020/10/05 | 4,620 | 4,805 | 4,620 | 4,790 | +165 | +3.6% | 66,300 |
| 2020/10/02 | 4,810 | 4,810 | 4,615 | 4,625 | - | - | 98,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,740 | 4,855 | 4,720 | 4,810 | +70 | +1.5% | 85,600 |
| 2020/09/29 | 4,780 | 4,815 | 4,700 | 4,740 | -40 | -0.8% | 53,300 |
| 2020/09/28 | 4,850 | 4,875 | 4,720 | 4,780 | -10 | -0.2% | 53,900 |
| 2020/09/25 | 4,760 | 4,805 | 4,725 | 4,790 | +95 | +2% | 61,700 |
| 2020/09/24 | 4,845 | 4,845 | 4,690 | 4,695 | -155 | -3.2% | 67,100 |
| 2020/09/23 | 4,890 | 4,890 | 4,825 | 4,850 | -90 | -1.8% | 47,500 |
| 2020/09/18 | 4,885 | 4,975 | 4,885 | 4,940 | +95 | +2% | 59,800 |
| 2020/09/17 | 4,820 | 4,920 | 4,760 | 4,845 | -30 | -0.6% | 66,100 |
| 2020/09/16 | 4,820 | 4,935 | 4,815 | 4,875 | +35 | +0.7% | 55,700 |
| 2020/09/15 | 4,845 | 4,855 | 4,755 | 4,840 | +30 | +0.6% | 51,400 |
| 2020/09/14 | 4,840 | 4,855 | 4,715 | 4,810 | -30 | -0.6% | 50,700 |
| 2020/09/11 | 4,770 | 4,860 | 4,740 | 4,840 | +45 | +0.9% | 46,500 |
| 2020/09/10 | 4,810 | 4,885 | 4,775 | 4,795 | +10 | +0.2% | 60,200 |
| 2020/09/09 | 4,755 | 4,835 | 4,640 | 4,785 | -85 | -1.7% | 87,700 |
| 2020/09/08 | 4,855 | 4,870 | 4,740 | 4,870 | -5 | -0.1% | 85,800 |
| 2020/09/07 | 4,930 | 5,010 | 4,850 | 4,875 | -100 | -2% | 65,800 |
| 2020/09/04 | 4,980 | 5,030 | 4,915 | 4,975 | -115 | -2.3% | 106,500 |
| 2020/09/03 | 5,080 | 5,110 | 5,010 | 5,090 | ±0 | ±0% | 72,300 |
| 2020/09/02 | 5,170 | 5,180 | 5,040 | 5,090 | -50 | -1% | 100,900 |
| 2020/09/01 | 5,320 | 5,320 | 5,100 | 5,140 | -180 | -3.4% | 79,300 |
| 2020/08/31 | 5,230 | 5,350 | 5,170 | 5,320 | +180 | +3.5% | 84,800 |
| 2020/08/28 | 5,190 | 5,260 | 5,070 | 5,140 | -40 | -0.8% | 122,100 |
| 2020/08/27 | 5,190 | 5,220 | 5,100 | 5,180 | -110 | -2.1% | 87,900 |
| 2020/08/26 | 5,180 | 5,310 | 5,110 | 5,290 | +20 | +0.4% | 86,600 |
| 2020/08/25 | 5,460 | 5,600 | 5,260 | 5,270 | -100 | -1.9% | 112,600 |
| 2020/08/24 | 5,200 | 5,370 | 5,160 | 5,370 | +230 | +4.5% | 149,900 |
| 2020/08/21 | 5,050 | 5,190 | 5,010 | 5,140 | +110 | +2.2% | 63,800 |
| 2020/08/20 | 5,100 | 5,120 | 4,990 | 5,030 | -90 | -1.8% | 69,900 |
| 2020/08/19 | 5,000 | 5,310 | 4,965 | 5,120 | +125 | +2.5% | 163,600 |
| 2020/08/18 | 5,030 | 5,070 | 4,930 | 4,995 | -35 | -0.7% | 65,800 |
| 2020/08/17 | 5,090 | 5,150 | 5,000 | 5,030 | -110 | -2.1% | 34,700 |
| 2020/08/14 | 5,190 | 5,190 | 5,070 | 5,140 | +20 | +0.4% | 46,200 |
| 2020/08/13 | 5,070 | 5,170 | 4,960 | 5,120 | +100 | +2% | 76,000 |
| 2020/08/12 | 5,060 | 5,100 | 4,930 | 5,020 | -140 | -2.7% | 88,400 |
1101～
1150
件表示中 / 3685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 | 144,600円 | +13.0% | +16.7% | 3.11% | 6.96倍 | 0.47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 |
| 一工薬 | 255,200円 | +15.7% | +157.3% | 3.92% | 9.78倍 | 0.65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 |
| カーリット | 104,700円 | +3.9% | -13.9% | 3.44% | 8.81倍 | 0.66倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 綜研化学 | 145,800円 | +15.0% | +58.6% | 4.29% | 5.90倍 | 0.66倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| ＯＡＴアグリオ | 205,500円 | +3.5% | -1.0% | 2.92% | 9.95倍 | 1.30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
