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 |
|---|---|---|---|---|---|---|---|
| 2020/09/01 | 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 |
| 2020/08/11 | 5,180 | 5,270 | 5,020 | 5,160 | -40 | -0.8% | 87,800 |
| 2020/08/07 | 5,070 | 5,210 | 4,925 | 5,200 | +180 | +3.6% | 120,100 |
| 2020/08/06 | 5,420 | 5,420 | 4,985 | 5,020 | -500 | -9.1% | 190,500 |
| 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 |
1201～
1250
件表示中 / 3750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 | 154,900円 | +2.9% | +4.8% | 3.23% | 8.21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 | 291,700円 | +5.4% | -41.5% | 2.06% | 15.00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 |
| 綜研化学 | 166,000円 | +1.8% | -6.9% | 3.80% | 6.88倍 | 0.72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 |
| 群栄化 | 289,000円 | +1.5% | -8.0% | 3.46% | 11.28倍 | 0.39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 |
| パーカー | 96,900円 | -1.5% | +12.1% | 2.89% | 7.13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
