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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 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 |
| 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 |
3701～
3750
件表示中 / 3783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 | 170,700円 | +2.9% | +4.8% | 2.93% | 9.04倍 | 0.56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 |
| 群栄化 | 343,500円 | +1.5% | -8.0% | 2.91% | 13.41倍 | 0.46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 |
| 石原ケミカル | 198,100円 | +3.7% | +4.2% | 2.22% | 10.62倍 | 1.24倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 三光合成 | 91,300円 | +3.2% | +5.9% | 3.07% | 6.96倍 | 0.86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 |
| ＯＡＴアグリオ | 248,000円 | +3.5% | -1.0% | 2.42% | 11.97倍 | 1.47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
