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 |
|---|---|---|---|---|---|---|---|
| 2018/08/16 | 3,225 | 3,230 | 3,140 | 3,155 | -135 | -4.1% | 69,200 |
| 2018/08/15 | 3,390 | 3,390 | 3,235 | 3,290 | -100 | -2.9% | 56,900 |
| 2018/08/14 | 3,275 | 3,420 | 3,270 | 3,390 | +95 | +2.9% | 48,800 |
| 2018/08/13 | 3,255 | 3,320 | 3,240 | 3,295 | +45 | +1.4% | 61,400 |
| 2018/08/10 | 3,350 | 3,350 | 3,240 | 3,250 | -70 | -2.1% | 27,700 |
| 2018/08/09 | 3,230 | 3,330 | 3,210 | 3,320 | +50 | +1.5% | 35,500 |
| 2018/08/08 | 3,215 | 3,305 | 3,215 | 3,270 | +65 | +2% | 76,200 |
| 2018/08/07 | 3,265 | 3,330 | 3,165 | 3,205 | -95 | -2.9% | 77,000 |
| 2018/08/06 | 3,355 | 3,400 | 3,280 | 3,300 | -95 | -2.8% | 63,400 |
| 2018/08/03 | 3,670 | 3,735 | 3,390 | 3,395 | -270 | -7.4% | 174,300 |
| 2018/08/02 | 3,360 | 3,690 | 3,350 | 3,665 | +305 | +9.1% | 240,700 |
| 2018/08/01 | 3,190 | 3,395 | 3,110 | 3,360 | +95 | +2.9% | 174,300 |
| 2018/07/31 | 3,320 | 3,320 | 3,190 | 3,265 | -70 | -2.1% | 78,800 |
| 2018/07/30 | 3,380 | 3,400 | 3,325 | 3,335 | -20 | -0.6% | 37,300 |
| 2018/07/27 | 3,440 | 3,440 | 3,325 | 3,355 | -40 | -1.2% | 49,600 |
| 2018/07/26 | 3,280 | 3,415 | 3,265 | 3,395 | +140 | +4.3% | 72,600 |
| 2018/07/25 | 3,145 | 3,265 | 3,145 | 3,255 | +115 | +3.7% | 50,800 |
| 2018/07/24 | 3,090 | 3,145 | 3,080 | 3,140 | +55 | +1.8% | 21,200 |
| 2018/07/23 | 3,100 | 3,145 | 3,065 | 3,085 | -40 | -1.3% | 41,100 |
| 2018/07/20 | 3,145 | 3,200 | 3,105 | 3,125 | -45 | -1.4% | 33,000 |
| 2018/07/19 | 3,150 | 3,210 | 3,145 | 3,170 | -10 | -0.3% | 26,300 |
| 2018/07/18 | 3,145 | 3,200 | 3,145 | 3,180 | -5 | -0.2% | 18,500 |
| 2018/07/17 | 3,155 | 3,220 | 3,130 | 3,185 | +30 | +1% | 26,700 |
| 2018/07/13 | 3,150 | 3,185 | 3,105 | 3,155 | ±0 | ±0% | 34,000 |
| 2018/07/12 | 3,190 | 3,210 | 3,140 | 3,155 | +5 | +0.2% | 20,500 |
| 2018/07/11 | 3,195 | 3,200 | 3,125 | 3,150 | -80 | -2.5% | 35,900 |
| 2018/07/10 | 3,300 | 3,315 | 3,230 | 3,230 | -25 | -0.8% | 42,600 |
| 2018/07/09 | 3,185 | 3,280 | 3,170 | 3,255 | +50 | +1.6% | 30,800 |
| 2018/07/06 | 3,085 | 3,215 | 3,065 | 3,205 | +140 | +4.6% | 51,100 |
| 2018/07/05 | 3,120 | 3,185 | 3,050 | 3,065 | -90 | -2.9% | 40,100 |
| 2018/07/04 | 3,150 | 3,195 | 3,125 | 3,155 | -25 | -0.8% | 30,400 |
| 2018/07/03 | 3,250 | 3,270 | 3,155 | 3,180 | -75 | -2.3% | 52,000 |
| 2018/07/02 | 3,340 | 3,385 | 3,255 | 3,255 | -85 | -2.5% | 41,800 |
| 2018/06/29 | 3,280 | 3,355 | 3,275 | 3,340 | +15 | +0.5% | 31,000 |
| 2018/06/28 | 3,305 | 3,330 | 3,265 | 3,325 | -15 | -0.4% | 24,800 |
| 2018/06/27 | 3,325 | 3,365 | 3,285 | 3,340 | -5 | -0.1% | 22,700 |
| 2018/06/26 | 3,270 | 3,365 | 3,250 | 3,345 | +30 | +0.9% | 27,000 |
| 2018/06/25 | 3,350 | 3,445 | 3,300 | 3,315 | -105 | -3.1% | 55,400 |
| 2018/06/22 | 3,270 | 3,430 | 3,260 | 3,420 | +100 | +3% | 60,300 |
| 2018/06/21 | 3,400 | 3,450 | 3,300 | 3,320 | -105 | -3.1% | 76,000 |
| 2018/06/20 | 3,380 | 3,440 | 3,300 | 3,425 | +40 | +1.2% | 59,600 |
| 2018/06/19 | 3,440 | 3,475 | 3,380 | 3,385 | -100 | -2.9% | 60,900 |
| 2018/06/18 | 3,600 | 3,600 | 3,435 | 3,485 | -135 | -3.7% | 69,100 |
| 2018/06/15 | 3,715 | 3,725 | 3,620 | 3,620 | -95 | -2.6% | 47,400 |
| 2018/06/14 | 3,655 | 3,735 | 3,645 | 3,715 | +10 | +0.3% | 55,600 |
| 2018/06/13 | 3,660 | 3,710 | 3,620 | 3,705 | +10 | +0.3% | 50,300 |
| 2018/06/12 | 3,695 | 3,710 | 3,655 | 3,695 | ±0 | ±0% | 43,100 |
| 2018/06/11 | 3,630 | 3,710 | 3,620 | 3,695 | +70 | +1.9% | 37,700 |
| 2018/06/08 | 3,620 | 3,685 | 3,600 | 3,625 | -65 | -1.8% | 110,800 |
| 2018/06/07 | 3,685 | 3,715 | 3,615 | 3,690 | +40 | +1.1% | 78,700 |
1701～
1750
件表示中 / 3757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 | 150,800円 | +2.9% | +4.8% | 3.32% | 7.99倍 | 0.49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 |
| 群栄化 | 291,100円 | +1.5% | -8.0% | 3.44% | 11.36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 |
| 三光合成 | 85,000円 | +3.2% | +5.9% | 3.29% | 6.48倍 | 0.80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 |
| 恵 和 | 123,900円 | -0.8% | -32.7% | 2.82% | 8.67倍 | 1.00倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 荒川化学 | 114,800円 | +5.9% | +181.0% | 4.36% | 12.65倍 | 0.39倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
市場注目の銘柄
チャート関連のコラム
