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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 6,540 | 6,590 | 6,260 | 6,350 | -190 | -2.9% | 312,700 |
| 2017/11/14 | 6,650 | 6,690 | 6,530 | 6,540 | -100 | -1.5% | 154,700 |
| 2017/11/13 | 6,650 | 6,680 | 6,540 | 6,640 | -70 | -1% | 137,000 |
| 2017/11/10 | 6,560 | 6,720 | 6,510 | 6,710 | +30 | +0.4% | 166,800 |
| 2017/11/09 | 6,790 | 6,840 | 6,600 | 6,680 | -160 | -2.3% | 347,700 |
| 2017/11/08 | 6,730 | 6,840 | 6,550 | 6,840 | +200 | +3% | 295,500 |
| 2017/11/07 | 6,530 | 6,780 | 6,520 | 6,640 | +70 | +1.1% | 348,900 |
| 2017/11/06 | 6,590 | 6,620 | 6,390 | 6,570 | -20 | -0.3% | 526,800 |
| 2017/11/02 | 6,860 | 6,870 | 6,510 | 6,590 | -270 | -3.9% | 738,900 |
| 2017/11/01 | 7,290 | 7,350 | 6,780 | 6,860 | -1,080 | -13.6% | 1,351,700 |
| 2017/10/31 | 7,770 | 8,030 | 7,760 | 7,940 | +130 | +1.7% | 226,400 |
| 2017/10/30 | 7,990 | 8,150 | 7,720 | 7,810 | -50 | -0.6% | 369,600 |
| 2017/10/27 | 7,800 | 7,930 | 7,730 | 7,860 | +50 | +0.6% | 222,700 |
| 2017/10/26 | 7,560 | 7,830 | 7,510 | 7,810 | +250 | +3.3% | 201,400 |
| 2017/10/25 | 7,750 | 7,830 | 7,540 | 7,560 | -170 | -2.2% | 218,600 |
| 2017/10/24 | 7,560 | 7,730 | 7,450 | 7,730 | +170 | +2.2% | 202,900 |
| 2017/10/23 | 7,530 | 7,580 | 7,350 | 7,560 | +180 | +2.4% | 189,400 |
| 2017/10/20 | 7,300 | 7,560 | 7,300 | 7,380 | +20 | +0.3% | 169,500 |
| 2017/10/19 | 7,300 | 7,400 | 7,230 | 7,360 | ±0 | ±0% | 151,000 |
| 2017/10/18 | 7,500 | 7,500 | 7,280 | 7,360 | -150 | -2% | 188,500 |
| 2017/10/17 | 7,280 | 7,550 | 7,250 | 7,510 | +280 | +3.9% | 219,000 |
| 2017/10/16 | 7,430 | 7,460 | 7,220 | 7,230 | -240 | -3.2% | 294,000 |
| 2017/10/13 | 7,500 | 7,500 | 7,360 | 7,470 | -20 | -0.3% | 170,000 |
| 2017/10/12 | 7,650 | 7,660 | 7,470 | 7,490 | -60 | -0.8% | 138,400 |
| 2017/10/11 | 7,800 | 7,800 | 7,520 | 7,550 | -290 | -3.7% | 335,600 |
| 2017/10/10 | 7,580 | 7,910 | 7,500 | 7,840 | +260 | +3.4% | 333,900 |
| 2017/10/06 | 7,460 | 7,670 | 7,460 | 7,580 | +130 | +1.7% | 231,000 |
| 2017/10/05 | 7,660 | 7,690 | 7,430 | 7,450 | -190 | -2.5% | 301,200 |
| 2017/10/04 | 7,930 | 7,970 | 7,620 | 7,640 | -170 | -2.2% | 417,200 |
| 2017/10/03 | 7,840 | 7,870 | 7,630 | 7,810 | +20 | +0.3% | 279,300 |
| 2017/10/02 | 7,750 | 7,940 | 7,670 | 7,790 | +150 | +2% | 355,100 |
| 2017/09/29 | 7,700 | 7,800 | 7,590 | 7,640 | -70 | -0.9% | 275,800 |
| 2017/09/28 | 8,220 | 8,240 | 7,680 | 7,710 | -410 | -5% | 474,200 |
| 2017/09/27 | 7,850 | 8,180 | 7,780 | 8,120 | +400 | +5.2% | 340,300 |
| 2017/09/26 | 7,900 | 7,920 | 7,720 | 7,720 | -300 | -3.7% | 343,100 |
| 2017/09/25 | 7,800 | 8,090 | 7,730 | 8,020 | +70 | +0.9% | 593,500 |
| 2017/09/22 | 8,230 | 8,300 | 7,880 | 7,950 | -310 | -3.8% | 537,300 |
| 2017/09/21 | 8,370 | 8,470 | 8,220 | 8,260 | -80 | -1% | 202,800 |
| 2017/09/20 | 8,590 | 8,680 | 8,290 | 8,340 | -290 | -3.4% | 348,600 |
| 2017/09/19 | 8,750 | 8,780 | 8,330 | 8,630 | +30 | +0.3% | 559,800 |
| 2017/09/15 | 8,360 | 8,690 | 8,340 | 8,600 | +390 | +4.8% | 716,600 |
| 2017/09/14 | 7,800 | 8,270 | 7,700 | 8,210 | +570 | +7.5% | 926,300 |
| 2017/09/13 | 7,240 | 7,650 | 7,240 | 7,640 | +420 | +5.8% | 510,400 |
| 2017/09/12 | 7,320 | 7,380 | 7,180 | 7,220 | -20 | -0.3% | 129,100 |
| 2017/09/11 | 7,060 | 7,250 | 7,000 | 7,240 | +290 | +4.2% | 133,700 |
| 2017/09/08 | 6,900 | 6,990 | 6,890 | 6,950 | +10 | +0.1% | 75,500 |
| 2017/09/07 | 7,030 | 7,090 | 6,840 | 6,940 | +10 | +0.1% | 96,800 |
| 2017/09/06 | 6,700 | 6,980 | 6,700 | 6,930 | +110 | +1.6% | 157,800 |
| 2017/09/05 | 7,120 | 7,120 | 6,750 | 6,820 | -220 | -3.1% | 209,900 |
| 2017/09/04 | 7,160 | 7,240 | 6,990 | 7,040 | -120 | -1.7% | 168,300 |
1851～
1900
件表示中 / 3722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 | 144,700円 | +2.9% | +4.8% | 3.46% | 7.67倍 | 0.47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 |
| 多木化 | 288,100円 | +5.4% | -41.5% | 2.08% | 14.82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 |
| 群栄化 | 284,200円 | +1.5% | -8.0% | 3.52% | 11.09倍 | 0.38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 |
| 綜研化学 | 146,400円 | +1.8% | -6.9% | 4.30% | 6.07倍 | 0.64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 |
| 日華化学 | 128,000円 | +5.4% | -6.9% | 4.69% | 7.80倍 | 0.60倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
市場注目の銘柄
チャート関連のコラム
