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 |
|---|---|---|---|---|---|---|---|
| 2020/06/18 | 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 |
| 2020/05/25 | 3,720 | 3,750 | 3,670 | 3,700 | +15 | +0.4% | 22,900 |
| 2020/05/22 | 3,715 | 3,740 | 3,645 | 3,685 | -30 | -0.8% | 14,000 |
| 2020/05/21 | 3,685 | 3,720 | 3,625 | 3,715 | +65 | +1.8% | 13,600 |
| 2020/05/20 | 3,630 | 3,660 | 3,620 | 3,650 | +20 | +0.6% | 18,100 |
| 2020/05/19 | 3,710 | 3,710 | 3,615 | 3,630 | +35 | +1% | 19,100 |
| 2020/05/18 | 3,650 | 3,665 | 3,570 | 3,595 | -25 | -0.7% | 23,200 |
| 2020/05/15 | 3,650 | 3,690 | 3,530 | 3,620 | +20 | +0.6% | 18,800 |
| 2020/05/14 | 3,720 | 3,720 | 3,600 | 3,600 | -115 | -3.1% | 17,500 |
| 2020/05/13 | 3,705 | 3,765 | 3,675 | 3,715 | ±0 | ±0% | 23,300 |
| 2020/05/12 | 3,655 | 3,740 | 3,650 | 3,715 | +30 | +0.8% | 19,900 |
| 2020/05/11 | 3,590 | 3,695 | 3,590 | 3,685 | +95 | +2.6% | 27,900 |
| 2020/05/08 | 3,595 | 3,620 | 3,545 | 3,590 | +60 | +1.7% | 24,500 |
| 2020/05/07 | 3,485 | 3,585 | 3,485 | 3,530 | +75 | +2.2% | 32,400 |
| 2020/05/01 | 3,430 | 3,510 | 3,430 | 3,455 | -65 | -1.8% | 28,100 |
| 2020/04/30 | 3,510 | 3,560 | 3,480 | 3,520 | +115 | +3.4% | 33,700 |
| 2020/04/28 | 3,375 | 3,425 | 3,335 | 3,405 | +60 | +1.8% | 19,700 |
| 2020/04/27 | 3,365 | 3,390 | 3,305 | 3,345 | +50 | +1.5% | 19,500 |
| 2020/04/24 | 3,330 | 3,350 | 3,270 | 3,295 | -60 | -1.8% | 29,700 |
| 2020/04/23 | 3,215 | 3,355 | 3,215 | 3,355 | +165 | +5.2% | 29,100 |
| 2020/04/22 | 3,095 | 3,190 | 3,035 | 3,190 | +25 | +0.8% | 60,800 |
| 2020/04/21 | 3,250 | 3,300 | 3,155 | 3,165 | -140 | -4.2% | 22,500 |
| 2020/04/20 | 3,275 | 3,425 | 3,275 | 3,305 | -40 | -1.2% | 23,900 |
| 2020/04/17 | 3,245 | 3,405 | 3,230 | 3,345 | +130 | +4% | 60,200 |
| 2020/04/16 | 3,035 | 3,230 | 3,015 | 3,215 | +185 | +6.1% | 48,900 |
| 2020/04/15 | 3,105 | 3,125 | 3,005 | 3,030 | -100 | -3.2% | 31,800 |
| 2020/04/14 | 3,080 | 3,155 | 3,040 | 3,130 | +50 | +1.6% | 34,600 |
| 2020/04/13 | 3,125 | 3,145 | 3,050 | 3,080 | -75 | -2.4% | 23,600 |
| 2020/04/10 | 3,075 | 3,200 | 3,010 | 3,155 | +90 | +2.9% | 40,600 |
| 2020/04/09 | 3,115 | 3,115 | 3,015 | 3,065 | +10 | +0.3% | 18,700 |
| 2020/04/08 | 3,045 | 3,120 | 3,010 | 3,055 | +10 | +0.3% | 30,600 |
| 2020/04/07 | 2,971 | 3,055 | 2,925 | 3,045 | +152 | +5.3% | 48,200 |
| 2020/04/06 | 2,722 | 2,925 | 2,688 | 2,893 | +196 | +7.3% | 33,100 |
1251～
1300
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
