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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 5,200 | 5,200 | 4,955 | 4,995 | -125 | -2.4% | 58,200 |
| 2024/08/30 | 5,080 | 5,190 | 5,000 | 5,120 | +40 | +0.8% | 46,600 |
| 2024/08/29 | 4,905 | 5,150 | 4,850 | 5,080 | +170 | +3.5% | 89,700 |
| 2024/08/28 | 4,960 | 4,990 | 4,900 | 4,910 | -120 | -2.4% | 61,000 |
| 2024/08/27 | 4,945 | 5,030 | 4,905 | 5,030 | +100 | +2% | 86,800 |
| 2024/08/26 | 5,160 | 5,200 | 4,885 | 4,930 | -330 | -6.3% | 170,100 |
| 2024/08/23 | 5,370 | 5,390 | 5,210 | 5,260 | -110 | -2% | 65,000 |
| 2024/08/22 | 5,490 | 5,700 | 5,370 | 5,370 | -70 | -1.3% | 82,700 |
| 2024/08/21 | 5,300 | 5,680 | 5,210 | 5,440 | +70 | +1.3% | 153,100 |
| 2024/08/20 | 5,190 | 5,460 | 5,090 | 5,370 | +280 | +5.5% | 148,900 |
| 2024/08/19 | 5,440 | 5,450 | 5,070 | 5,090 | -400 | -7.3% | 206,300 |
| 2024/08/16 | 5,570 | 5,610 | 5,420 | 5,490 | +80 | +1.5% | 100,000 |
| 2024/08/15 | 5,060 | 5,490 | 4,950 | 5,410 | +360 | +7.1% | 212,800 |
| 2024/08/14 | 5,470 | 5,490 | 4,905 | 5,050 | -50 | -1% | 612,200 |
| 2024/08/13 | 5,100 | 5,100 | 5,100 | 5,100 | +700 | +15.9% | 55,400 |
| 2024/08/09 | 4,275 | 4,545 | 4,255 | 4,400 | +250 | +6% | 101,300 |
| 2024/08/08 | 4,120 | 4,220 | 4,085 | 4,150 | -40 | -1% | 43,000 |
| 2024/08/07 | 4,000 | 4,365 | 3,970 | 4,190 | +140 | +3.5% | 74,900 |
| 2024/08/06 | 3,855 | 4,165 | 3,825 | 4,050 | +405 | +11.1% | 87,000 |
| 2024/08/05 | 4,010 | 4,110 | 3,645 | 3,645 | -700 | -16.1% | 104,200 |
| 2024/08/02 | 4,635 | 4,635 | 4,330 | 4,345 | -570 | -11.6% | 74,700 |
| 2024/08/01 | 5,120 | 5,120 | 4,900 | 4,915 | -205 | -4% | 24,300 |
| 2024/07/31 | 4,900 | 5,140 | 4,855 | 5,120 | +160 | +3.2% | 24,100 |
| 2024/07/30 | 5,000 | 5,060 | 4,920 | 4,960 | -80 | -1.6% | 17,700 |
| 2024/07/29 | 4,895 | 5,070 | 4,850 | 5,040 | +240 | +5% | 23,600 |
| 2024/07/26 | 4,765 | 4,845 | 4,725 | 4,800 | +40 | +0.8% | 29,600 |
| 2024/07/25 | 4,655 | 4,860 | 4,655 | 4,760 | +5 | +0.1% | 53,100 |
| 2024/07/24 | 4,835 | 4,905 | 4,755 | 4,755 | -80 | -1.7% | 25,600 |
| 2024/07/23 | 4,860 | 4,900 | 4,755 | 4,835 | -30 | -0.6% | 69,700 |
| 2024/07/22 | 5,020 | 5,040 | 4,840 | 4,865 | -205 | -4% | 50,500 |
| 2024/07/19 | 5,120 | 5,120 | 4,995 | 5,070 | -10 | -0.2% | 34,000 |
| 2024/07/18 | 5,150 | 5,210 | 5,030 | 5,080 | -230 | -4.3% | 62,700 |
| 2024/07/17 | 5,310 | 5,430 | 5,280 | 5,310 | -40 | -0.7% | 21,000 |
| 2024/07/16 | 5,300 | 5,430 | 5,300 | 5,350 | +50 | +0.9% | 22,400 |
| 2024/07/12 | 5,310 | 5,400 | 5,250 | 5,300 | -110 | -2% | 41,000 |
| 2024/07/11 | 5,470 | 5,480 | 5,380 | 5,410 | -30 | -0.6% | 20,400 |
| 2024/07/10 | 5,550 | 5,550 | 5,400 | 5,440 | -70 | -1.3% | 26,400 |
| 2024/07/09 | 5,590 | 5,650 | 5,480 | 5,510 | -40 | -0.7% | 32,800 |
| 2024/07/08 | 5,600 | 5,610 | 5,540 | 5,550 | -50 | -0.9% | 15,800 |
| 2024/07/05 | 5,790 | 5,790 | 5,560 | 5,600 | -110 | -1.9% | 15,700 |
| 2024/07/04 | 5,810 | 5,810 | 5,630 | 5,710 | -50 | -0.9% | 21,900 |
| 2024/07/03 | 5,450 | 5,830 | 5,450 | 5,760 | +310 | +5.7% | 51,100 |
| 2024/07/02 | 5,510 | 5,630 | 5,400 | 5,450 | -40 | -0.7% | 53,200 |
| 2024/07/01 | 5,560 | 5,590 | 5,410 | 5,490 | +20 | +0.4% | 50,600 |
| 2024/06/28 | 5,470 | 5,490 | 5,400 | 5,470 | -30 | -0.5% | 39,000 |
| 2024/06/27 | 5,500 | 5,570 | 5,460 | 5,500 | -70 | -1.3% | 36,500 |
| 2024/06/26 | 5,720 | 5,720 | 5,550 | 5,570 | -140 | -2.5% | 45,400 |
| 2024/06/25 | 5,620 | 5,760 | 5,600 | 5,710 | +70 | +1.2% | 30,500 |
| 2024/06/24 | 5,750 | 5,750 | 5,580 | 5,640 | -60 | -1.1% | 40,400 |
| 2024/06/21 | 5,690 | 5,760 | 5,580 | 5,700 | -90 | -1.6% | 85,800 |
101～
150
件表示中 / 3631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 | 361,500円 | +13.0% | +16.7% | 2.49% | 8.71倍 | 0.58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 | 288,400円 | +15.7% | +142.7% | 3.12% | 11.05倍 | 0.72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 |
| 日特塗 | 130,800円 | -1.5% | -18.7% | 3.67% | 8.37倍 | 0.52倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 森 六 | 200,800円 | -0.4% | -68.0% | 5.23% | 26.50倍 | 0.40倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| 綜研化学 | 346,500円 | +15.0% | +58.6% | 2.74% | 7.01倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
