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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 5,900 | 5,900 | 5,660 | 5,790 | -140 | -2.4% | 87,400 |
| 2024/06/19 | 5,860 | 6,010 | 5,720 | 5,930 | +90 | +1.5% | 134,500 |
| 2024/06/18 | 5,610 | 5,880 | 5,540 | 5,840 | +310 | +5.6% | 100,700 |
| 2024/06/17 | 5,430 | 5,580 | 5,350 | 5,530 | +80 | +1.5% | 36,100 |
| 2024/06/14 | 5,510 | 5,600 | 5,390 | 5,450 | -80 | -1.4% | 57,200 |
| 2024/06/13 | 5,750 | 5,830 | 5,450 | 5,530 | -40 | -0.7% | 89,900 |
| 2024/06/12 | 5,190 | 5,580 | 5,180 | 5,570 | +400 | +7.7% | 93,300 |
| 2024/06/11 | 5,240 | 5,240 | 5,150 | 5,170 | -70 | -1.3% | 21,800 |
| 2024/06/10 | 5,010 | 5,260 | 5,000 | 5,240 | +90 | +1.7% | 25,300 |
| 2024/06/07 | 4,940 | 5,160 | 4,940 | 5,150 | +205 | +4.1% | 28,200 |
| 2024/06/06 | 5,030 | 5,110 | 4,945 | 4,945 | -85 | -1.7% | 20,200 |
| 2024/06/05 | 5,070 | 5,110 | 5,020 | 5,030 | -130 | -2.5% | 18,800 |
| 2024/06/04 | 5,170 | 5,280 | 5,150 | 5,160 | ±0 | ±0% | 30,200 |
| 2024/06/03 | 5,180 | 5,300 | 5,070 | 5,160 | +70 | +1.4% | 32,100 |
| 2024/05/31 | 5,040 | 5,140 | 4,930 | 5,090 | +50 | +1% | 33,200 |
| 2024/05/30 | 4,950 | 5,100 | 4,880 | 5,040 | +40 | +0.8% | 38,200 |
| 2024/05/29 | 4,940 | 5,130 | 4,890 | 5,000 | -40 | -0.8% | 48,900 |
| 2024/05/28 | 5,190 | 5,210 | 5,030 | 5,040 | +10 | +0.2% | 43,200 |
| 2024/05/27 | 4,950 | 5,040 | 4,840 | 5,030 | +150 | +3.1% | 32,300 |
| 2024/05/24 | 4,900 | 4,945 | 4,855 | 4,880 | -105 | -2.1% | 22,700 |
| 2024/05/23 | 5,100 | 5,120 | 4,950 | 4,985 | -125 | -2.4% | 24,400 |
| 2024/05/22 | 5,120 | 5,220 | 5,080 | 5,110 | -10 | -0.2% | 21,200 |
| 2024/05/21 | 5,300 | 5,320 | 5,090 | 5,120 | -180 | -3.4% | 39,200 |
| 2024/05/20 | 5,180 | 5,340 | 5,170 | 5,300 | +120 | +2.3% | 60,800 |
| 2024/05/17 | 4,865 | 5,200 | 4,835 | 5,180 | +270 | +5.5% | 103,700 |
| 2024/05/16 | 4,880 | 5,020 | 4,735 | 4,910 | +240 | +5.1% | 119,700 |
| 2024/05/15 | 4,695 | 4,710 | 4,575 | 4,670 | -15 | -0.3% | 35,500 |
| 2024/05/14 | 4,585 | 4,685 | 4,470 | 4,685 | +30 | +0.6% | 34,800 |
| 2024/05/13 | 4,615 | 4,670 | 4,580 | 4,655 | +15 | +0.3% | 24,300 |
| 2024/05/10 | 4,595 | 4,645 | 4,545 | 4,640 | +50 | +1.1% | 14,900 |
| 2024/05/09 | 4,565 | 4,600 | 4,520 | 4,590 | ±0 | ±0% | 18,900 |
| 2024/05/08 | 4,495 | 4,610 | 4,495 | 4,590 | +30 | +0.7% | 13,600 |
| 2024/05/07 | 4,450 | 4,585 | 4,450 | 4,560 | +125 | +2.8% | 18,500 |
| 2024/05/02 | 4,580 | 4,595 | 4,410 | 4,435 | -85 | -1.9% | 25,900 |
| 2024/05/01 | 4,450 | 4,625 | 4,415 | 4,520 | -140 | -3% | 81,700 |
| 2024/04/30 | 4,500 | 4,730 | 4,420 | 4,660 | +210 | +4.7% | 76,500 |
| 2024/04/26 | 4,455 | 4,600 | 4,400 | 4,450 | +55 | +1.3% | 135,700 |
| 2024/04/25 | 4,370 | 4,445 | 4,265 | 4,395 | -50 | -1.1% | 46,000 |
| 2024/04/24 | 4,225 | 4,485 | 4,210 | 4,445 | +180 | +4.2% | 86,800 |
| 2024/04/23 | 4,160 | 4,325 | 4,130 | 4,265 | +105 | +2.5% | 39,800 |
| 2024/04/22 | 4,185 | 4,230 | 4,085 | 4,160 | -25 | -0.6% | 43,600 |
| 2024/04/19 | 4,350 | 4,350 | 4,140 | 4,185 | -125 | -2.9% | 48,000 |
| 2024/04/18 | 4,200 | 4,365 | 4,200 | 4,310 | +80 | +1.9% | 33,700 |
| 2024/04/17 | 4,235 | 4,300 | 4,135 | 4,230 | -10 | -0.2% | 40,000 |
| 2024/04/16 | 4,235 | 4,320 | 4,170 | 4,240 | -40 | -0.9% | 39,900 |
| 2024/04/15 | 4,330 | 4,330 | 4,225 | 4,280 | -85 | -1.9% | 69,100 |
| 2024/04/12 | 4,235 | 4,365 | 4,195 | 4,365 | +200 | +4.8% | 50,000 |
| 2024/04/11 | 4,050 | 4,165 | 4,020 | 4,165 | +115 | +2.8% | 28,500 |
| 2024/04/10 | 4,085 | 4,120 | 4,015 | 4,050 | -40 | -1% | 33,100 |
| 2024/04/09 | 3,990 | 4,155 | 3,990 | 4,090 | +145 | +3.7% | 52,700 |
151～
200
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 | 287,900円 | +15.7% | +142.7% | 3.13% | 11.03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 | 130,900円 | -1.5% | -18.7% | 3.67% | 8.38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 | 347,500円 | +15.0% | +58.6% | 2.73% | 7.03倍 | 0.79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
