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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 4,325 | 4,450 | 4,295 | 4,430 | +65 | +1.5% | 84,700 |
| 2017/06/20 | 4,350 | 4,395 | 4,280 | 4,365 | +40 | +0.9% | 75,600 |
| 2017/06/19 | 4,185 | 4,360 | 4,170 | 4,325 | +155 | +3.7% | 153,800 |
| 2017/06/16 | 4,070 | 4,185 | 4,060 | 4,170 | +115 | +2.8% | 122,500 |
| 2017/06/15 | 4,075 | 4,125 | 4,045 | 4,055 | -45 | -1.1% | 42,600 |
| 2017/06/14 | 4,080 | 4,105 | 4,040 | 4,100 | +50 | +1.2% | 62,200 |
| 2017/06/13 | 4,030 | 4,070 | 3,995 | 4,050 | -5 | -0.1% | 58,500 |
| 2017/06/12 | 4,080 | 4,080 | 3,990 | 4,055 | +10 | +0.2% | 46,600 |
| 2017/06/09 | 4,030 | 4,095 | 4,005 | 4,045 | -5 | -0.1% | 60,300 |
| 2017/06/08 | 4,060 | 4,120 | 4,010 | 4,050 | ±0 | ±0% | 66,300 |
| 2017/06/07 | 4,080 | 4,115 | 4,040 | 4,050 | -10 | -0.2% | 54,200 |
| 2017/06/06 | 4,090 | 4,090 | 4,030 | 4,060 | -10 | -0.2% | 60,900 |
| 2017/06/05 | 4,065 | 4,125 | 4,030 | 4,070 | +5 | +0.1% | 69,300 |
| 2017/06/02 | 4,145 | 4,145 | 4,060 | 4,065 | -35 | -0.9% | 57,600 |
| 2017/06/01 | 4,150 | 4,155 | 4,040 | 4,100 | -75 | -1.8% | 92,400 |
| 2017/05/31 | 4,100 | 4,220 | 4,080 | 4,175 | +90 | +2.2% | 132,600 |
| 2017/05/30 | 4,020 | 4,095 | 3,980 | 4,085 | +50 | +1.2% | 92,200 |
| 2017/05/29 | 3,970 | 4,045 | 3,910 | 4,035 | +50 | +1.3% | 104,600 |
| 2017/05/26 | 4,060 | 4,100 | 3,970 | 3,985 | -55 | -1.4% | 113,700 |
| 2017/05/25 | 4,100 | 4,130 | 4,025 | 4,040 | -60 | -1.5% | 78,700 |
| 2017/05/24 | 4,065 | 4,165 | 4,040 | 4,100 | +70 | +1.7% | 159,900 |
| 2017/05/23 | 3,985 | 4,055 | 3,925 | 4,030 | +50 | +1.3% | 192,500 |
| 2017/05/22 | 3,850 | 4,005 | 3,830 | 3,980 | +190 | +5% | 201,100 |
| 2017/05/19 | 3,820 | 3,845 | 3,755 | 3,790 | +15 | +0.4% | 93,200 |
| 2017/05/18 | 3,625 | 3,800 | 3,625 | 3,775 | +15 | +0.4% | 128,200 |
| 2017/05/17 | 3,660 | 3,760 | 3,630 | 3,760 | +105 | +2.9% | 204,600 |
| 2017/05/16 | 3,300 | 3,660 | 3,265 | 3,655 | +5 | +0.1% | 403,800 |
| 2017/05/15 | 3,670 | 3,700 | 3,590 | 3,650 | -80 | -2.1% | 96,500 |
| 2017/05/12 | 3,680 | 3,735 | 3,635 | 3,730 | +10 | +0.3% | 75,900 |
| 2017/05/11 | 3,665 | 3,730 | 3,635 | 3,720 | +40 | +1.1% | 90,200 |
| 2017/05/10 | 3,675 | 3,685 | 3,565 | 3,680 | +5 | +0.1% | 105,400 |
| 2017/05/09 | 3,720 | 3,720 | 3,625 | 3,675 | +15 | +0.4% | 68,700 |
| 2017/05/08 | 3,670 | 3,670 | 3,615 | 3,660 | +85 | +2.4% | 73,500 |
| 2017/05/02 | 3,605 | 3,625 | 3,545 | 3,575 | -10 | -0.3% | 89,600 |
| 2017/05/01 | 3,480 | 3,605 | 3,460 | 3,585 | +130 | +3.8% | 98,300 |
| 2017/04/28 | 3,550 | 3,550 | 3,425 | 3,455 | -75 | -2.1% | 59,800 |
| 2017/04/27 | 3,480 | 3,545 | 3,460 | 3,530 | +75 | +2.2% | 65,100 |
| 2017/04/26 | 3,420 | 3,470 | 3,415 | 3,455 | +70 | +2.1% | 51,200 |
| 2017/04/25 | 3,380 | 3,420 | 3,360 | 3,385 | +5 | +0.1% | 48,600 |
| 2017/04/24 | 3,480 | 3,480 | 3,360 | 3,380 | -40 | -1.2% | 60,100 |
| 2017/04/21 | 3,465 | 3,465 | 3,385 | 3,420 | +5 | +0.1% | 50,500 |
| 2017/04/20 | 3,335 | 3,470 | 3,335 | 3,415 | +90 | +2.7% | 95,900 |
| 2017/04/19 | 3,245 | 3,375 | 3,245 | 3,325 | +15 | +0.5% | 55,400 |
| 2017/04/18 | 3,350 | 3,405 | 3,295 | 3,310 | +35 | +1.1% | 57,900 |
| 2017/04/17 | 3,205 | 3,285 | 3,185 | 3,275 | +60 | +1.9% | 51,500 |
| 2017/04/14 | 3,235 | 3,290 | 3,195 | 3,215 | -90 | -2.7% | 61,100 |
| 2017/04/13 | 3,190 | 3,315 | 3,130 | 3,305 | +50 | +1.5% | 99,300 |
| 2017/04/12 | 3,340 | 3,340 | 3,230 | 3,255 | -140 | -4.1% | 169,400 |
| 2017/04/11 | 3,460 | 3,480 | 3,370 | 3,395 | -70 | -2% | 74,600 |
| 2017/04/10 | 3,470 | 3,515 | 3,430 | 3,465 | +15 | +0.4% | 57,200 |
1951～
2000
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 | 147,100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
