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 |
|---|---|---|---|---|---|---|---|
| 2019/05/14 | 2,707 | 2,899 | 2,695 | 2,848 | +41 | +1.5% | 117,100 |
| 2019/05/13 | 2,874 | 2,874 | 2,800 | 2,807 | -110 | -3.8% | 71,100 |
| 2019/05/10 | 2,889 | 2,990 | 2,875 | 2,917 | +10 | +0.3% | 85,300 |
| 2019/05/09 | 2,985 | 2,985 | 2,886 | 2,907 | -89 | -3% | 75,800 |
| 2019/05/08 | 2,981 | 3,020 | 2,950 | 2,996 | -19 | -0.6% | 44,800 |
| 2019/05/07 | 3,075 | 3,075 | 2,940 | 3,015 | -25 | -0.8% | 65,900 |
| 2019/04/26 | 3,035 | 3,045 | 2,977 | 3,040 | -5 | -0.2% | 38,300 |
| 2019/04/25 | 3,010 | 3,045 | 2,976 | 3,045 | +35 | +1.2% | 39,600 |
| 2019/04/24 | 3,055 | 3,070 | 2,989 | 3,010 | -20 | -0.7% | 78,000 |
| 2019/04/23 | 3,060 | 3,080 | 2,934 | 3,030 | -85 | -2.7% | 209,400 |
| 2019/04/22 | 3,230 | 3,235 | 3,070 | 3,115 | -135 | -4.2% | 108,800 |
| 2019/04/19 | 3,250 | 3,260 | 3,175 | 3,250 | +15 | +0.5% | 52,500 |
| 2019/04/18 | 3,415 | 3,430 | 3,230 | 3,235 | -185 | -5.4% | 70,300 |
| 2019/04/17 | 3,400 | 3,430 | 3,350 | 3,420 | +20 | +0.6% | 55,400 |
| 2019/04/16 | 3,415 | 3,445 | 3,375 | 3,400 | +5 | +0.1% | 37,200 |
| 2019/04/15 | 3,355 | 3,395 | 3,305 | 3,395 | +100 | +3% | 48,000 |
| 2019/04/12 | 3,400 | 3,400 | 3,285 | 3,295 | -105 | -3.1% | 59,000 |
| 2019/04/11 | 3,380 | 3,510 | 3,360 | 3,400 | +35 | +1% | 140,600 |
| 2019/04/10 | 3,330 | 3,375 | 3,280 | 3,365 | -10 | -0.3% | 45,700 |
| 2019/04/09 | 3,400 | 3,440 | 3,345 | 3,375 | -25 | -0.7% | 36,100 |
| 2019/04/08 | 3,420 | 3,445 | 3,350 | 3,400 | -5 | -0.1% | 44,700 |
| 2019/04/05 | 3,380 | 3,470 | 3,355 | 3,405 | -5 | -0.1% | 54,500 |
| 2019/04/04 | 3,340 | 3,420 | 3,275 | 3,410 | +70 | +2.1% | 62,200 |
| 2019/04/03 | 3,320 | 3,370 | 3,235 | 3,340 | -30 | -0.9% | 59,700 |
| 2019/04/02 | 3,380 | 3,470 | 3,325 | 3,370 | +25 | +0.7% | 108,800 |
| 2019/04/01 | 3,290 | 3,360 | 3,245 | 3,345 | +120 | +3.7% | 71,100 |
| 2019/03/29 | 3,350 | 3,350 | 3,160 | 3,225 | -80 | -2.4% | 57,500 |
| 2019/03/28 | 3,365 | 3,375 | 3,285 | 3,305 | -65 | -1.9% | 61,600 |
| 2019/03/27 | 3,295 | 3,405 | 3,295 | 3,370 | +80 | +2.4% | 63,300 |
| 2019/03/26 | 3,325 | 3,380 | 3,250 | 3,290 | +5 | +0.2% | 69,000 |
| 2019/03/25 | 3,280 | 3,290 | 3,240 | 3,285 | -95 | -2.8% | 62,400 |
| 2019/03/22 | 3,305 | 3,380 | 3,270 | 3,380 | +115 | +3.5% | 65,800 |
| 2019/03/20 | 3,340 | 3,340 | 3,215 | 3,265 | -65 | -2% | 78,400 |
| 2019/03/19 | 3,395 | 3,395 | 3,265 | 3,330 | -50 | -1.5% | 61,900 |
| 2019/03/18 | 3,285 | 3,380 | 3,285 | 3,380 | +155 | +4.8% | 79,700 |
| 2019/03/15 | 3,270 | 3,275 | 3,170 | 3,225 | -10 | -0.3% | 77,300 |
| 2019/03/14 | 3,395 | 3,395 | 3,210 | 3,235 | -140 | -4.1% | 66,900 |
| 2019/03/13 | 3,380 | 3,380 | 3,285 | 3,375 | +15 | +0.4% | 64,000 |
| 2019/03/12 | 3,325 | 3,395 | 3,290 | 3,360 | +105 | +3.2% | 80,700 |
| 2019/03/11 | 3,145 | 3,270 | 3,130 | 3,255 | +80 | +2.5% | 116,500 |
| 2019/03/08 | 3,370 | 3,410 | 3,170 | 3,175 | -285 | -8.2% | 181,000 |
| 2019/03/07 | 3,340 | 3,475 | 3,325 | 3,460 | +85 | +2.5% | 85,800 |
| 2019/03/06 | 3,320 | 3,375 | 3,300 | 3,375 | +60 | +1.8% | 48,500 |
| 2019/03/05 | 3,370 | 3,380 | 3,260 | 3,315 | -95 | -2.8% | 97,900 |
| 2019/03/04 | 3,425 | 3,490 | 3,385 | 3,410 | -20 | -0.6% | 60,200 |
| 2019/03/01 | 3,430 | 3,460 | 3,370 | 3,430 | +15 | +0.4% | 60,200 |
| 2019/02/28 | 3,435 | 3,470 | 3,365 | 3,415 | -5 | -0.1% | 94,300 |
| 2019/02/27 | 3,425 | 3,515 | 3,370 | 3,420 | +80 | +2.4% | 157,200 |
| 2019/02/26 | 3,440 | 3,540 | 3,300 | 3,340 | -50 | -1.5% | 335,000 |
| 2019/02/25 | 3,340 | 3,450 | 3,250 | 3,390 | +210 | +6.6% | 338,100 |
1401～
1450
件表示中 / 3632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 | 360,000円 | +13.0% | +16.7% | 2.50% | 8.67倍 | 0.58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 | 327,500円 | +11.0% | +98.2% | 1.68% | 15.00倍 | 0.75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 |
| 一工薬 | 285,500円 | +15.7% | +142.7% | 3.15% | 10.94倍 | 0.72倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 森 六 | 199,800円 | -0.4% | -68.0% | 5.26% | 26.37倍 | 0.39倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| 日化産 | 144,700円 | +10.1% | +12.1% | 4.15% | 14.15倍 | 0.61倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
