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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 262 | 263 | 259 | 259 | -5 | -1.9% | 174,000 |
| 2010/09/22 | 261 | 265 | 259 | 264 | +3 | +1.1% | 293,000 |
| 2010/09/21 | 261 | 264 | 258 | 261 | +7 | +2.8% | 279,000 |
| 2010/09/17 | 247 | 254 | 246 | 254 | +10 | +4.1% | 244,000 |
| 2010/09/16 | 247 | 250 | 243 | 244 | -1 | -0.4% | 213,000 |
| 2010/09/15 | 244 | 248 | 243 | 245 | -1 | -0.4% | 355,000 |
| 2010/09/14 | 248 | 248 | 246 | 246 | ±0 | ±0% | 135,000 |
| 2010/09/13 | 249 | 249 | 244 | 246 | ±0 | ±0% | 215,000 |
| 2010/09/10 | 243 | 253 | 243 | 246 | -5 | -2% | 302,000 |
| 2010/09/09 | 256 | 257 | 248 | 251 | -5 | -2% | 200,000 |
| 2010/09/08 | 260 | 260 | 254 | 256 | -11 | -4.1% | 149,000 |
| 2010/09/07 | 269 | 270 | 267 | 267 | -2 | -0.7% | 59,000 |
| 2010/09/06 | 267 | 272 | 267 | 269 | +3 | +1.1% | 164,000 |
| 2010/09/03 | 265 | 268 | 263 | 266 | ±0 | ±0% | 69,000 |
| 2010/09/02 | 273 | 274 | 260 | 266 | +1 | +0.4% | 134,000 |
| 2010/09/01 | 265 | 268 | 261 | 265 | +2 | +0.8% | 97,000 |
| 2010/08/31 | 271 | 273 | 263 | 263 | -8 | -3% | 99,000 |
| 2010/08/30 | 268 | 277 | 268 | 271 | +9 | +3.4% | 83,000 |
| 2010/08/27 | 262 | 263 | 255 | 262 | ±0 | ±0% | 129,000 |
| 2010/08/26 | 259 | 263 | 254 | 262 | +10 | +4% | 170,000 |
| 2010/08/25 | 252 | 257 | 251 | 252 | -4 | -1.6% | 77,000 |
| 2010/08/24 | 258 | 259 | 255 | 256 | -4 | -1.5% | 65,000 |
| 2010/08/23 | 261 | 264 | 260 | 260 | +1 | +0.4% | 25,000 |
| 2010/08/20 | 263 | 263 | 259 | 259 | -4 | -1.5% | 23,000 |
| 2010/08/19 | 264 | 264 | 260 | 263 | ±0 | ±0% | 43,000 |
| 2010/08/18 | 260 | 263 | 258 | 263 | +6 | +2.3% | 77,000 |
| 2010/08/17 | 256 | 258 | 256 | 257 | -2 | -0.8% | 19,000 |
| 2010/08/16 | 257 | 259 | 254 | 259 | +3 | +1.2% | 61,000 |
| 2010/08/13 | 258 | 262 | 256 | 256 | ±0 | ±0% | 78,000 |
| 2010/08/12 | 251 | 257 | 250 | 256 | -3 | -1.2% | 94,000 |
| 2010/08/11 | 261 | 261 | 255 | 259 | -7 | -2.6% | 97,000 |
| 2010/08/10 | 269 | 273 | 263 | 266 | -4 | -1.5% | 66,000 |
| 2010/08/09 | 273 | 276 | 267 | 270 | -3 | -1.1% | 197,000 |
| 2010/08/06 | 274 | 277 | 272 | 273 | -2 | -0.7% | 79,000 |
| 2010/08/05 | 271 | 275 | 271 | 275 | +6 | +2.2% | 99,000 |
| 2010/08/04 | 276 | 276 | 267 | 269 | -9 | -3.2% | 118,000 |
| 2010/08/03 | 275 | 278 | 273 | 278 | +5 | +1.8% | 139,000 |
| 2010/08/02 | 275 | 283 | 273 | 273 | -7 | -2.5% | 82,000 |
| 2010/07/30 | 286 | 286 | 279 | 280 | -6 | -2.1% | 106,000 |
| 2010/07/29 | 282 | 287 | 278 | 286 | -1 | -0.3% | 114,000 |
| 2010/07/28 | 284 | 288 | 283 | 287 | +5 | +1.8% | 153,000 |
| 2010/07/27 | 280 | 287 | 280 | 282 | +1 | +0.4% | 292,000 |
| 2010/07/26 | 282 | 291 | 280 | 281 | +5 | +1.8% | 173,000 |
| 2010/07/23 | 272 | 278 | 272 | 276 | +9 | +3.4% | 230,000 |
| 2010/07/22 | 274 | 275 | 264 | 267 | -13 | -4.6% | 246,000 |
| 2010/07/21 | 285 | 285 | 279 | 280 | -2 | -0.7% | 86,000 |
| 2010/07/20 | 282 | 286 | 279 | 282 | -6 | -2.1% | 227,000 |
| 2010/07/16 | 299 | 299 | 280 | 288 | -16 | -5.3% | 263,000 |
| 2010/07/15 | 310 | 311 | 303 | 304 | -11 | -3.5% | 145,000 |
| 2010/07/14 | 314 | 319 | 314 | 315 | +4 | +1.3% | 99,000 |
3601～
3650
件表示中 / 3720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 |
| 群栄化 | 282,000円 | +1.5% | -8.0% | 3.55% | 11.00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 | 146,900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 | 128,100円 | +5.4% | -6.9% | 4.68% | 7.81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 |
| ＯＡＴアグリオ | 197,800円 | +3.5% | -1.0% | 3.03% | 9.55倍 | 1.25倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
市場注目の銘柄
チャート関連のコラム
