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 |
|---|---|---|---|---|---|---|---|
| 2019/12/23 | 4,175 | 4,200 | 4,125 | 4,140 | -40 | -1% | 81,800 |
| 2019/12/20 | 4,220 | 4,245 | 4,140 | 4,180 | -15 | -0.4% | 64,400 |
| 2019/12/19 | 4,075 | 4,245 | 4,075 | 4,195 | +155 | +3.8% | 88,900 |
| 2019/12/18 | 3,990 | 4,040 | 3,960 | 4,040 | +35 | +0.9% | 38,700 |
| 2019/12/17 | 3,975 | 4,015 | 3,935 | 4,005 | +15 | +0.4% | 32,200 |
| 2019/12/16 | 3,975 | 4,030 | 3,940 | 3,990 | +25 | +0.6% | 42,000 |
| 2019/12/13 | 3,985 | 4,085 | 3,935 | 3,965 | +60 | +1.5% | 60,800 |
| 2019/12/12 | 3,920 | 3,940 | 3,845 | 3,905 | -10 | -0.3% | 47,300 |
| 2019/12/11 | 3,870 | 3,940 | 3,840 | 3,915 | +45 | +1.2% | 29,000 |
| 2019/12/10 | 3,865 | 3,900 | 3,845 | 3,870 | +10 | +0.3% | 26,100 |
| 2019/12/09 | 3,910 | 3,915 | 3,850 | 3,860 | -45 | -1.2% | 13,500 |
| 2019/12/06 | 3,860 | 3,910 | 3,835 | 3,905 | +45 | +1.2% | 24,000 |
| 2019/12/05 | 3,785 | 3,900 | 3,780 | 3,860 | +40 | +1% | 43,100 |
| 2019/12/04 | 3,760 | 3,835 | 3,760 | 3,820 | +30 | +0.8% | 24,100 |
| 2019/12/03 | 3,785 | 3,820 | 3,750 | 3,790 | -110 | -2.8% | 50,600 |
| 2019/12/02 | 3,935 | 3,975 | 3,890 | 3,900 | -40 | -1% | 29,000 |
| 2019/11/29 | 3,890 | 3,955 | 3,840 | 3,940 | +40 | +1% | 38,900 |
| 2019/11/28 | 4,000 | 4,000 | 3,840 | 3,900 | -90 | -2.3% | 63,900 |
| 2019/11/27 | 3,910 | 3,995 | 3,905 | 3,990 | +105 | +2.7% | 42,600 |
| 2019/11/26 | 3,795 | 3,900 | 3,790 | 3,885 | +140 | +3.7% | 65,400 |
| 2019/11/25 | 3,760 | 3,780 | 3,725 | 3,745 | +45 | +1.2% | 22,500 |
| 2019/11/22 | 3,660 | 3,735 | 3,660 | 3,700 | +25 | +0.7% | 19,900 |
| 2019/11/21 | 3,650 | 3,685 | 3,590 | 3,675 | -25 | -0.7% | 45,100 |
| 2019/11/20 | 3,700 | 3,735 | 3,660 | 3,700 | -15 | -0.4% | 20,300 |
| 2019/11/19 | 3,685 | 3,735 | 3,655 | 3,715 | -5 | -0.1% | 22,600 |
| 2019/11/18 | 3,720 | 3,755 | 3,680 | 3,720 | ±0 | ±0% | 18,400 |
| 2019/11/15 | 3,670 | 3,740 | 3,635 | 3,720 | +55 | +1.5% | 36,400 |
| 2019/11/14 | 3,750 | 3,785 | 3,630 | 3,665 | -85 | -2.3% | 73,200 |
| 2019/11/13 | 3,905 | 3,925 | 3,720 | 3,750 | -145 | -3.7% | 78,400 |
| 2019/11/12 | 3,965 | 3,965 | 3,860 | 3,895 | -70 | -1.8% | 57,200 |
| 2019/11/11 | 3,700 | 3,990 | 3,695 | 3,965 | -85 | -2.1% | 144,300 |
| 2019/11/08 | 4,045 | 4,125 | 3,960 | 4,050 | -5 | -0.1% | 81,800 |
| 2019/11/07 | 4,175 | 4,180 | 4,050 | 4,055 | -125 | -3% | 63,400 |
| 2019/11/06 | 4,155 | 4,190 | 4,120 | 4,180 | +45 | +1.1% | 33,100 |
| 2019/11/05 | 4,205 | 4,205 | 4,115 | 4,135 | -15 | -0.4% | 30,100 |
| 2019/11/01 | 4,040 | 4,165 | 4,015 | 4,150 | +40 | +1% | 38,700 |
| 2019/10/31 | 4,170 | 4,195 | 4,085 | 4,110 | -20 | -0.5% | 44,800 |
| 2019/10/30 | 4,210 | 4,275 | 4,105 | 4,130 | -110 | -2.6% | 84,000 |
| 2019/10/29 | 4,125 | 4,265 | 4,100 | 4,240 | +150 | +3.7% | 71,600 |
| 2019/10/28 | 4,050 | 4,150 | 4,050 | 4,090 | +75 | +1.9% | 63,200 |
| 2019/10/25 | 4,040 | 4,070 | 3,925 | 4,015 | -20 | -0.5% | 75,400 |
| 2019/10/24 | 3,980 | 4,130 | 3,980 | 4,035 | +90 | +2.3% | 99,800 |
| 2019/10/23 | 3,920 | 3,955 | 3,840 | 3,945 | -10 | -0.3% | 63,100 |
| 2019/10/21 | 3,860 | 3,965 | 3,850 | 3,955 | +65 | +1.7% | 58,000 |
| 2019/10/18 | 3,810 | 3,930 | 3,790 | 3,890 | +150 | +4% | 100,900 |
| 2019/10/17 | 3,600 | 3,760 | 3,600 | 3,740 | +175 | +4.9% | 72,700 |
| 2019/10/16 | 3,540 | 3,605 | 3,525 | 3,565 | +85 | +2.4% | 58,200 |
| 2019/10/15 | 3,520 | 3,535 | 3,460 | 3,480 | ±0 | ±0% | 29,800 |
| 2019/10/11 | 3,460 | 3,535 | 3,450 | 3,480 | +55 | +1.6% | 74,800 |
| 2019/10/10 | 3,415 | 3,445 | 3,370 | 3,425 | +25 | +0.7% | 47,800 |
1401～
1450
件表示中 / 3784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 | 176,200円 | +2.9% | +4.8% | 2.84% | 9.33倍 | 0.58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 |
| 石原ケミカル | 207,600円 | +3.7% | +4.2% | 2.12% | 11.13倍 | 1.30倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 群栄化 | 339,500円 | +1.5% | -8.0% | 2.95% | 13.25倍 | 0.45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 | 254,100円 | +3.5% | -1.0% | 2.36% | 12.26倍 | 1.51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 |
| 三光合成 | 91,300円 | +3.2% | +5.9% | 3.07% | 6.96倍 | 0.86倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
市場注目の銘柄
チャート関連のコラム
