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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 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 |
| 2010/06/17 | 325 | 326 | 322 | 326 | ±0 | ±0% | 86,000 |
| 2010/06/16 | 333 | 334 | 324 | 326 | +3 | +0.9% | 185,000 |
| 2010/06/15 | 319 | 324 | 318 | 323 | +10 | +3.2% | 152,000 |
| 2010/06/14 | 309 | 316 | 307 | 313 | +7 | +2.3% | 100,000 |
| 2010/06/11 | 312 | 312 | 305 | 306 | +6 | +2% | 150,000 |
| 2010/06/10 | 300 | 302 | 296 | 300 | +3 | +1% | 67,000 |
| 2010/06/09 | 301 | 305 | 296 | 297 | -3 | -1% | 97,000 |
| 2010/06/08 | 295 | 307 | 295 | 300 | +1 | +0.3% | 66,000 |
| 2010/06/07 | 305 | 308 | 299 | 299 | -14 | -4.5% | 115,000 |
| 2010/06/04 | 318 | 320 | 311 | 313 | -3 | -0.9% | 108,000 |
| 2010/06/03 | 308 | 318 | 308 | 316 | +10 | +3.3% | 103,000 |
| 2010/06/02 | 308 | 313 | 302 | 306 | -7 | -2.2% | 128,000 |
| 2010/06/01 | 315 | 316 | 312 | 313 | -2 | -0.6% | 48,000 |
| 2010/05/31 | 303 | 318 | 302 | 315 | +8 | +2.6% | 96,000 |
| 2010/05/28 | 315 | 315 | 305 | 307 | +13 | +4.4% | 211,000 |
| 2010/05/27 | 285 | 299 | 282 | 294 | +9 | +3.2% | 289,000 |
| 2010/05/26 | 286 | 295 | 279 | 285 | -9 | -3.1% | 299,000 |
| 2010/05/25 | 304 | 304 | 286 | 294 | -10 | -3.3% | 215,000 |
| 2010/05/24 | 306 | 308 | 302 | 304 | -5 | -1.6% | 184,000 |
| 2010/05/21 | 308 | 312 | 307 | 309 | -12 | -3.7% | 130,000 |
| 2010/05/20 | 317 | 325 | 315 | 321 | +8 | +2.6% | 257,000 |
| 2010/05/19 | 311 | 327 | 308 | 313 | -14 | -4.3% | 242,000 |
| 2010/05/18 | 332 | 334 | 326 | 327 | -6 | -1.8% | 95,000 |
| 2010/05/17 | 334 | 334 | 332 | 333 | -2 | -0.6% | 189,000 |
| 2010/05/14 | 342 | 342 | 335 | 335 | -7 | -2% | 101,000 |
| 2010/05/13 | 347 | 350 | 340 | 342 | -5 | -1.4% | 167,000 |
| 2010/05/12 | 352 | 354 | 346 | 347 | -4 | -1.1% | 74,000 |
| 2010/05/11 | 356 | 360 | 350 | 351 | -2 | -0.6% | 199,000 |
| 2010/05/10 | 337 | 355 | 336 | 353 | +16 | +4.7% | 176,000 |
| 2010/05/07 | 335 | 343 | 331 | 337 | -13 | -3.7% | 189,000 |
| 2010/05/06 | 358 | 358 | 350 | 350 | -10 | -2.8% | 133,000 |
| 2010/04/30 | 356 | 364 | 355 | 360 | +5 | +1.4% | 130,000 |
3651～
3700
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
