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 |
|---|---|---|---|---|---|---|---|
| 2010/08/27 | 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 |
| 2010/07/13 | 318 | 319 | 309 | 311 | -9 | -2.8% | 115,000 |
| 2010/07/12 | 310 | 323 | 310 | 320 | +11 | +3.6% | 156,000 |
| 2010/07/09 | 315 | 315 | 305 | 309 | ±0 | ±0% | 91,000 |
| 2010/07/08 | 308 | 313 | 308 | 309 | +9 | +3% | 78,000 |
| 2010/07/07 | 302 | 302 | 298 | 300 | ±0 | ±0% | 61,000 |
| 2010/07/06 | 297 | 302 | 292 | 300 | -2 | -0.7% | 177,000 |
| 2010/07/05 | 297 | 312 | 296 | 302 | +9 | +3.1% | 180,000 |
| 2010/07/02 | 294 | 297 | 291 | 293 | -3 | -1% | 124,000 |
| 2010/07/01 | 302 | 304 | 292 | 296 | -11 | -3.6% | 88,000 |
| 2010/06/30 | 304 | 309 | 294 | 307 | -7 | -2.2% | 264,000 |
| 2010/06/29 | 319 | 319 | 310 | 314 | -6 | -1.9% | 202,000 |
| 2010/06/28 | 322 | 324 | 319 | 320 | ±0 | ±0% | 47,000 |
| 2010/06/25 | 321 | 323 | 317 | 320 | -9 | -2.7% | 77,000 |
| 2010/06/24 | 329 | 332 | 328 | 329 | -2 | -0.6% | 35,000 |
| 2010/06/23 | 332 | 332 | 326 | 331 | -5 | -1.5% | 104,000 |
| 2010/06/22 | 337 | 339 | 333 | 336 | -5 | -1.5% | 103,000 |
| 2010/06/21 | 333 | 343 | 333 | 341 | +9 | +2.7% | 194,000 |
| 2010/06/18 | 328 | 335 | 326 | 332 | +6 | +1.8% | 285,000 |
3651～
3700
件表示中 / 3752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 | 152,200円 | +2.9% | +4.8% | 3.29% | 8.06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 |
| ＯＡＴアグリオ | 236,700円 | +3.5% | -1.0% | 2.53% | 11.42倍 | 1.50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 |
| 群栄化 | 289,000円 | +1.5% | -8.0% | 3.46% | 11.28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 | 80,300円 | +3.2% | +5.9% | 3.49% | 6.12倍 | 0.76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 |
| 恵 和 | 122,500円 | -0.8% | -32.7% | 2.86% | 8.58倍 | 0.99倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
市場注目の銘柄
チャート関連のコラム
