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 |
|---|---|---|---|---|---|---|---|
| 2018/01/11 | 6,360 | 6,400 | 6,330 | 6,350 | -60 | -0.9% | 57,300 |
| 2018/01/10 | 6,440 | 6,460 | 6,350 | 6,410 | ±0 | ±0% | 122,600 |
| 2018/01/09 | 6,360 | 6,440 | 6,310 | 6,410 | +150 | +2.4% | 128,500 |
| 2018/01/05 | 6,160 | 6,280 | 6,140 | 6,260 | +120 | +2% | 113,500 |
| 2018/01/04 | 6,100 | 6,150 | 6,030 | 6,140 | +180 | +3% | 126,500 |
| 2017/12/29 | 5,990 | 6,040 | 5,910 | 5,960 | +40 | +0.7% | 85,900 |
| 2017/12/28 | 5,980 | 6,000 | 5,900 | 5,920 | +20 | +0.3% | 79,800 |
| 2017/12/27 | 5,920 | 5,950 | 5,820 | 5,900 | +30 | +0.5% | 111,400 |
| 2017/12/26 | 5,920 | 6,060 | 5,830 | 5,870 | -60 | -1% | 227,400 |
| 2017/12/25 | 6,270 | 6,280 | 5,870 | 5,930 | -340 | -5.4% | 327,300 |
| 2017/12/22 | 6,340 | 6,340 | 6,220 | 6,270 | -50 | -0.8% | 92,400 |
| 2017/12/21 | 6,400 | 6,400 | 6,290 | 6,320 | -70 | -1.1% | 79,800 |
| 2017/12/20 | 6,310 | 6,430 | 6,310 | 6,390 | +90 | +1.4% | 110,400 |
| 2017/12/19 | 6,390 | 6,410 | 6,290 | 6,300 | -80 | -1.3% | 97,000 |
| 2017/12/18 | 6,390 | 6,420 | 6,300 | 6,380 | +30 | +0.5% | 103,400 |
| 2017/12/15 | 6,360 | 6,430 | 6,280 | 6,350 | -100 | -1.6% | 112,900 |
| 2017/12/14 | 6,300 | 6,470 | 6,270 | 6,450 | +120 | +1.9% | 100,400 |
| 2017/12/13 | 6,320 | 6,340 | 6,220 | 6,330 | -50 | -0.8% | 126,300 |
| 2017/12/12 | 6,520 | 6,540 | 6,370 | 6,380 | -120 | -1.8% | 104,100 |
| 2017/12/11 | 6,470 | 6,540 | 6,370 | 6,500 | +100 | +1.6% | 105,000 |
| 2017/12/08 | 6,430 | 6,440 | 6,300 | 6,400 | +10 | +0.2% | 98,900 |
| 2017/12/07 | 6,260 | 6,420 | 6,230 | 6,390 | +230 | +3.7% | 161,600 |
| 2017/12/06 | 6,340 | 6,370 | 6,070 | 6,160 | -170 | -2.7% | 174,200 |
| 2017/12/05 | 6,260 | 6,400 | 6,210 | 6,330 | +90 | +1.4% | 154,500 |
| 2017/12/04 | 6,430 | 6,490 | 6,230 | 6,240 | -200 | -3.1% | 225,000 |
| 2017/12/01 | 6,560 | 6,610 | 6,360 | 6,440 | -170 | -2.6% | 240,900 |
| 2017/11/30 | 6,430 | 6,660 | 6,390 | 6,610 | +100 | +1.5% | 337,800 |
| 2017/11/29 | 6,550 | 6,620 | 6,460 | 6,510 | -10 | -0.2% | 98,400 |
| 2017/11/28 | 6,540 | 6,570 | 6,390 | 6,520 | -40 | -0.6% | 155,100 |
| 2017/11/27 | 6,640 | 6,680 | 6,510 | 6,560 | -140 | -2.1% | 214,400 |
| 2017/11/24 | 6,600 | 6,710 | 6,530 | 6,700 | +60 | +0.9% | 123,100 |
| 2017/11/22 | 6,680 | 6,720 | 6,620 | 6,640 | +30 | +0.5% | 80,000 |
| 2017/11/21 | 6,530 | 6,740 | 6,470 | 6,610 | +110 | +1.7% | 213,800 |
| 2017/11/20 | 6,580 | 6,680 | 6,490 | 6,500 | -150 | -2.3% | 173,400 |
| 2017/11/17 | 6,700 | 6,780 | 6,570 | 6,650 | -30 | -0.4% | 209,900 |
| 2017/11/16 | 6,330 | 6,690 | 6,320 | 6,680 | +330 | +5.2% | 316,200 |
| 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 |
1851～
1900
件表示中 / 3758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 | 152,600円 | +2.9% | +4.8% | 3.28% | 8.08倍 | 0.50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 | 292,400円 | +1.5% | -8.0% | 3.42% | 11.41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 |
| 荒川化学 | 113,700円 | +5.9% | +181.0% | 4.40% | 12.53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 |
| 日華化学 | 132,500円 | +5.4% | -14.5% | 4.53% | 8.78倍 | 0.64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
