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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 3,450 | 3,515 | 3,390 | 3,450 | +10 | +0.3% | 86,100 |
| 2017/04/06 | 3,565 | 3,565 | 3,440 | 3,440 | -180 | -5% | 82,500 |
| 2017/04/05 | 3,650 | 3,685 | 3,535 | 3,620 | -10 | -0.3% | 97,300 |
| 2017/04/04 | 3,720 | 3,755 | 3,570 | 3,630 | -80 | -2.2% | 77,600 |
| 2017/04/03 | 3,800 | 3,810 | 3,685 | 3,710 | -70 | -1.9% | 92,200 |
| 2017/03/31 | 3,915 | 3,955 | 3,765 | 3,780 | -120 | -3.1% | 111,300 |
| 2017/03/30 | 4,025 | 4,080 | 3,835 | 3,900 | -70 | -1.8% | 160,600 |
| 2017/03/29 | 3,780 | 3,970 | 3,745 | 3,970 | +280 | +7.6% | 194,400 |
| 2017/03/28 | 3,690 | 3,745 | 3,660 | 3,690 | +95 | +2.6% | 60,500 |
| 2017/03/27 | 3,600 | 3,630 | 3,555 | 3,595 | -55 | -1.5% | 70,500 |
| 2017/03/24 | 3,675 | 3,715 | 3,645 | 3,650 | -15 | -0.4% | 31,700 |
| 2017/03/23 | 3,700 | 3,710 | 3,630 | 3,665 | -40 | -1.1% | 44,600 |
| 2017/03/22 | 3,755 | 3,780 | 3,705 | 3,705 | -135 | -3.5% | 49,700 |
| 2017/03/21 | 3,785 | 3,845 | 3,760 | 3,840 | +65 | +1.7% | 40,200 |
| 2017/03/17 | 3,765 | 3,880 | 3,750 | 3,775 | +30 | +0.8% | 76,300 |
| 2017/03/16 | 3,690 | 3,770 | 3,675 | 3,745 | +55 | +1.5% | 48,400 |
| 2017/03/15 | 3,760 | 3,775 | 3,670 | 3,690 | -75 | -2% | 59,700 |
| 2017/03/14 | 3,695 | 3,780 | 3,655 | 3,765 | +65 | +1.8% | 82,200 |
| 2017/03/13 | 3,730 | 3,760 | 3,690 | 3,700 | -30 | -0.8% | 54,900 |
| 2017/03/10 | 3,790 | 3,795 | 3,720 | 3,730 | -25 | -0.7% | 54,600 |
| 2017/03/09 | 3,780 | 3,815 | 3,750 | 3,755 | -40 | -1.1% | 43,100 |
| 2017/03/08 | 3,855 | 3,870 | 3,780 | 3,795 | -30 | -0.8% | 48,200 |
| 2017/03/07 | 3,910 | 3,935 | 3,800 | 3,825 | -80 | -2% | 83,800 |
| 2017/03/06 | 3,900 | 4,030 | 3,840 | 3,905 | +30 | +0.8% | 167,100 |
| 2017/03/03 | 3,645 | 3,885 | 3,640 | 3,875 | +245 | +6.7% | 217,300 |
| 2017/03/02 | 3,695 | 3,740 | 3,615 | 3,630 | +20 | +0.6% | 58,500 |
| 2017/03/01 | 3,650 | 3,680 | 3,570 | 3,610 | -60 | -1.6% | 65,600 |
| 2017/02/28 | 3,615 | 3,705 | 3,600 | 3,670 | +55 | +1.5% | 47,800 |
| 2017/02/27 | 3,620 | 3,640 | 3,575 | 3,615 | -55 | -1.5% | 47,500 |
| 2017/02/24 | 3,630 | 3,675 | 3,615 | 3,670 | -5 | -0.1% | 38,400 |
| 2017/02/23 | 3,705 | 3,715 | 3,625 | 3,675 | -20 | -0.5% | 67,500 |
| 2017/02/22 | 3,620 | 3,700 | 3,525 | 3,695 | +95 | +2.6% | 97,700 |
| 2017/02/21 | 3,645 | 3,670 | 3,575 | 3,600 | -50 | -1.4% | 54,800 |
| 2017/02/20 | 3,580 | 3,685 | 3,570 | 3,650 | +40 | +1.1% | 50,600 |
| 2017/02/17 | 3,670 | 3,670 | 3,590 | 3,610 | -60 | -1.6% | 49,100 |
| 2017/02/16 | 3,580 | 3,680 | 3,510 | 3,670 | +105 | +2.9% | 79,000 |
| 2017/02/15 | 3,610 | 3,620 | 3,525 | 3,565 | -70 | -1.9% | 58,800 |
| 2017/02/14 | 3,575 | 3,695 | 3,575 | 3,635 | +90 | +2.5% | 109,900 |
| 2017/02/13 | 3,565 | 3,590 | 3,490 | 3,545 | +50 | +1.4% | 74,600 |
| 2017/02/10 | 3,380 | 3,510 | 3,360 | 3,495 | +180 | +5.4% | 123,400 |
| 2017/02/09 | 3,335 | 3,375 | 3,300 | 3,315 | -65 | -1.9% | 41,500 |
| 2017/02/08 | 3,310 | 3,395 | 3,295 | 3,380 | +125 | +3.8% | 59,800 |
| 2017/02/07 | 3,270 | 3,320 | 3,205 | 3,255 | -75 | -2.3% | 90,300 |
| 2017/02/06 | 3,405 | 3,450 | 3,300 | 3,330 | -5 | -0.1% | 117,500 |
| 2017/02/03 | 3,170 | 3,360 | 3,160 | 3,335 | +180 | +5.7% | 132,700 |
| 2017/02/02 | 3,150 | 3,240 | 3,125 | 3,155 | +5 | +0.2% | 131,200 |
| 2017/02/01 | 2,997 | 3,150 | 2,975 | 3,150 | +365 | +13.1% | 231,600 |
| 2017/01/31 | 2,771 | 2,813 | 2,771 | 2,785 | -36 | -1.3% | 15,500 |
| 2017/01/30 | 2,839 | 2,841 | 2,815 | 2,821 | -28 | -1% | 18,300 |
| 2017/01/27 | 2,846 | 2,859 | 2,826 | 2,849 | +3 | +0.1% | 15,600 |
2001～
2050
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 | 290,100円 | +5.4% | -41.5% | 2.07% | 14.92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 | 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 | 147,000円 | +1.8% | -6.9% | 4.29% | 6.09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 | 126,000円 | +5.4% | -6.9% | 4.76% | 7.68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
