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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 7,180 | 7,250 | 7,110 | 7,160 | -50 | -0.7% | 96,100 |
| 2017/08/31 | 7,300 | 7,360 | 7,170 | 7,210 | -30 | -0.4% | 121,300 |
| 2017/08/30 | 7,370 | 7,420 | 7,120 | 7,240 | -100 | -1.4% | 183,300 |
| 2017/08/29 | 7,050 | 7,360 | 6,990 | 7,340 | +210 | +2.9% | 210,600 |
| 2017/08/28 | 7,240 | 7,240 | 7,100 | 7,130 | -50 | -0.7% | 76,000 |
| 2017/08/25 | 7,300 | 7,300 | 7,110 | 7,180 | -70 | -1% | 129,900 |
| 2017/08/24 | 7,120 | 7,390 | 7,090 | 7,250 | +120 | +1.7% | 178,000 |
| 2017/08/23 | 7,030 | 7,160 | 6,980 | 7,130 | +160 | +2.3% | 141,500 |
| 2017/08/22 | 7,090 | 7,120 | 6,930 | 6,970 | -120 | -1.7% | 174,500 |
| 2017/08/21 | 7,150 | 7,240 | 7,010 | 7,090 | +40 | +0.6% | 165,700 |
| 2017/08/18 | 7,110 | 7,210 | 6,950 | 7,050 | -180 | -2.5% | 202,100 |
| 2017/08/17 | 7,200 | 7,300 | 7,100 | 7,230 | +30 | +0.4% | 131,400 |
| 2017/08/16 | 7,290 | 7,410 | 7,150 | 7,200 | -60 | -0.8% | 264,400 |
| 2017/08/15 | 7,070 | 7,330 | 7,010 | 7,260 | +260 | +3.7% | 424,600 |
| 2017/08/14 | 6,810 | 7,100 | 6,750 | 7,000 | +120 | +1.7% | 300,900 |
| 2017/08/10 | 6,880 | 6,940 | 6,760 | 6,880 | -20 | -0.3% | 206,500 |
| 2017/08/09 | 6,800 | 7,080 | 6,720 | 6,900 | +90 | +1.3% | 299,300 |
| 2017/08/08 | 6,940 | 7,030 | 6,700 | 6,810 | -160 | -2.3% | 369,300 |
| 2017/08/07 | 7,080 | 7,240 | 6,860 | 6,970 | -10 | -0.1% | 416,700 |
| 2017/08/04 | 6,530 | 7,170 | 6,460 | 6,980 | +370 | +5.6% | 1,239,500 |
| 2017/08/03 | 6,550 | 6,630 | 6,210 | 6,610 | +160 | +2.5% | 1,143,700 |
| 2017/08/02 | 6,000 | 6,450 | 5,900 | 6,450 | +1,000 | +18.3% | 2,337,300 |
| 2017/08/01 | 5,450 | 5,450 | 5,450 | 5,450 | +700 | +14.7% | 50,200 |
| 2017/07/31 | 4,760 | 4,840 | 4,735 | 4,750 | -10 | -0.2% | 57,000 |
| 2017/07/28 | 4,895 | 4,895 | 4,750 | 4,760 | -165 | -3.4% | 88,100 |
| 2017/07/27 | 4,930 | 4,990 | 4,855 | 4,925 | +20 | +0.4% | 61,600 |
| 2017/07/26 | 5,050 | 5,100 | 4,870 | 4,905 | -85 | -1.7% | 86,900 |
| 2017/07/25 | 5,040 | 5,040 | 4,965 | 4,990 | -50 | -1% | 33,600 |
| 2017/07/24 | 5,010 | 5,080 | 4,980 | 5,040 | +20 | +0.4% | 53,300 |
| 2017/07/21 | 4,990 | 5,050 | 4,940 | 5,020 | +25 | +0.5% | 61,700 |
| 2017/07/20 | 4,905 | 4,995 | 4,905 | 4,995 | +95 | +1.9% | 67,700 |
| 2017/07/19 | 4,845 | 4,935 | 4,845 | 4,900 | +55 | +1.1% | 93,000 |
| 2017/07/18 | 4,715 | 4,865 | 4,705 | 4,845 | +200 | +4.3% | 121,400 |
| 2017/07/14 | 4,645 | 4,695 | 4,645 | 4,645 | ±0 | ±0% | 42,900 |
| 2017/07/13 | 4,725 | 4,730 | 4,625 | 4,645 | -35 | -0.7% | 53,000 |
| 2017/07/12 | 4,700 | 4,715 | 4,650 | 4,680 | +40 | +0.9% | 63,400 |
| 2017/07/11 | 4,385 | 4,655 | 4,380 | 4,640 | +230 | +5.2% | 125,200 |
| 2017/07/10 | 4,430 | 4,445 | 4,400 | 4,410 | -20 | -0.5% | 40,500 |
| 2017/07/07 | 4,355 | 4,450 | 4,340 | 4,430 | +45 | +1% | 32,600 |
| 2017/07/06 | 4,455 | 4,470 | 4,385 | 4,385 | -70 | -1.6% | 58,000 |
| 2017/07/05 | 4,450 | 4,470 | 4,380 | 4,455 | ±0 | ±0% | 57,100 |
| 2017/07/04 | 4,600 | 4,620 | 4,450 | 4,455 | -105 | -2.3% | 99,600 |
| 2017/07/03 | 4,565 | 4,605 | 4,510 | 4,560 | +65 | +1.4% | 74,100 |
| 2017/06/30 | 4,500 | 4,520 | 4,400 | 4,495 | -35 | -0.8% | 61,900 |
| 2017/06/29 | 4,425 | 4,545 | 4,410 | 4,530 | +115 | +2.6% | 57,600 |
| 2017/06/28 | 4,510 | 4,510 | 4,410 | 4,415 | -60 | -1.3% | 36,100 |
| 2017/06/27 | 4,520 | 4,525 | 4,440 | 4,475 | -10 | -0.2% | 76,900 |
| 2017/06/26 | 4,425 | 4,590 | 4,425 | 4,485 | +60 | +1.4% | 88,300 |
| 2017/06/23 | 4,390 | 4,485 | 4,365 | 4,425 | +60 | +1.4% | 90,400 |
| 2017/06/22 | 4,420 | 4,430 | 4,360 | 4,365 | -65 | -1.5% | 62,600 |
1901～
1950
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 | 145,100円 | +2.9% | +4.8% | 3.45% | 7.69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 | 291,400円 | +5.4% | -41.5% | 2.06% | 14.99倍 | 0.66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 | 283,800円 | +1.5% | -8.0% | 3.52% | 11.07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 | 147,200円 | +1.8% | -6.9% | 4.28% | 6.10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 | 125,900円 | +5.4% | -6.9% | 4.77% | 7.67倍 | 0.59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
