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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 3,335 | 3,380 | 3,275 | 3,380 | +80 | +2.4% | 48,400 |
| 2018/09/21 | 3,200 | 3,320 | 3,200 | 3,300 | +125 | +3.9% | 63,600 |
| 2018/09/20 | 3,210 | 3,210 | 3,090 | 3,175 | -25 | -0.8% | 45,500 |
| 2018/09/19 | 3,160 | 3,210 | 3,135 | 3,200 | +95 | +3.1% | 49,600 |
| 2018/09/18 | 3,025 | 3,115 | 3,000 | 3,105 | +65 | +2.1% | 33,700 |
| 2018/09/14 | 2,937 | 3,070 | 2,937 | 3,040 | +103 | +3.5% | 52,400 |
| 2018/09/13 | 2,894 | 2,995 | 2,892 | 2,937 | +39 | +1.3% | 44,500 |
| 2018/09/12 | 3,000 | 3,005 | 2,843 | 2,898 | -76 | -2.6% | 75,400 |
| 2018/09/11 | 3,110 | 3,115 | 2,968 | 2,974 | -136 | -4.4% | 78,900 |
| 2018/09/10 | 3,075 | 3,135 | 3,060 | 3,110 | ±0 | ±0% | 24,900 |
| 2018/09/07 | 3,160 | 3,165 | 3,065 | 3,110 | -90 | -2.8% | 37,000 |
| 2018/09/06 | 3,240 | 3,275 | 3,180 | 3,200 | -70 | -2.1% | 39,100 |
| 2018/09/05 | 3,275 | 3,305 | 3,235 | 3,270 | ±0 | ±0% | 26,500 |
| 2018/09/04 | 3,305 | 3,330 | 3,255 | 3,270 | -30 | -0.9% | 40,100 |
| 2018/09/03 | 3,360 | 3,370 | 3,285 | 3,300 | -65 | -1.9% | 28,700 |
| 2018/08/31 | 3,385 | 3,425 | 3,355 | 3,365 | -55 | -1.6% | 36,800 |
| 2018/08/30 | 3,435 | 3,455 | 3,400 | 3,420 | -10 | -0.3% | 36,300 |
| 2018/08/29 | 3,390 | 3,475 | 3,390 | 3,430 | +30 | +0.9% | 45,700 |
| 2018/08/28 | 3,445 | 3,485 | 3,380 | 3,400 | +10 | +0.3% | 34,500 |
| 2018/08/27 | 3,275 | 3,400 | 3,275 | 3,390 | +130 | +4% | 40,300 |
| 2018/08/24 | 3,270 | 3,285 | 3,225 | 3,260 | -20 | -0.6% | 33,800 |
| 2018/08/23 | 3,260 | 3,315 | 3,220 | 3,280 | +35 | +1.1% | 48,100 |
| 2018/08/22 | 3,150 | 3,250 | 3,120 | 3,245 | +115 | +3.7% | 44,400 |
| 2018/08/21 | 3,175 | 3,185 | 3,120 | 3,130 | -55 | -1.7% | 28,900 |
| 2018/08/20 | 3,215 | 3,255 | 3,185 | 3,185 | -45 | -1.4% | 29,100 |
| 2018/08/17 | 3,160 | 3,240 | 3,130 | 3,230 | +75 | +2.4% | 31,100 |
| 2018/08/16 | 3,225 | 3,230 | 3,140 | 3,155 | -135 | -4.1% | 69,200 |
| 2018/08/15 | 3,390 | 3,390 | 3,235 | 3,290 | -100 | -2.9% | 56,900 |
| 2018/08/14 | 3,275 | 3,420 | 3,270 | 3,390 | +95 | +2.9% | 48,800 |
| 2018/08/13 | 3,255 | 3,320 | 3,240 | 3,295 | +45 | +1.4% | 61,400 |
| 2018/08/10 | 3,350 | 3,350 | 3,240 | 3,250 | -70 | -2.1% | 27,700 |
| 2018/08/09 | 3,230 | 3,330 | 3,210 | 3,320 | +50 | +1.5% | 35,500 |
| 2018/08/08 | 3,215 | 3,305 | 3,215 | 3,270 | +65 | +2% | 76,200 |
| 2018/08/07 | 3,265 | 3,330 | 3,165 | 3,205 | -95 | -2.9% | 77,000 |
| 2018/08/06 | 3,355 | 3,400 | 3,280 | 3,300 | -95 | -2.8% | 63,400 |
| 2018/08/03 | 3,670 | 3,735 | 3,390 | 3,395 | -270 | -7.4% | 174,300 |
| 2018/08/02 | 3,360 | 3,690 | 3,350 | 3,665 | +305 | +9.1% | 240,700 |
| 2018/08/01 | 3,190 | 3,395 | 3,110 | 3,360 | +95 | +2.9% | 174,300 |
| 2018/07/31 | 3,320 | 3,320 | 3,190 | 3,265 | -70 | -2.1% | 78,800 |
| 2018/07/30 | 3,380 | 3,400 | 3,325 | 3,335 | -20 | -0.6% | 37,300 |
| 2018/07/27 | 3,440 | 3,440 | 3,325 | 3,355 | -40 | -1.2% | 49,600 |
| 2018/07/26 | 3,280 | 3,415 | 3,265 | 3,395 | +140 | +4.3% | 72,600 |
| 2018/07/25 | 3,145 | 3,265 | 3,145 | 3,255 | +115 | +3.7% | 50,800 |
| 2018/07/24 | 3,090 | 3,145 | 3,080 | 3,140 | +55 | +1.8% | 21,200 |
| 2018/07/23 | 3,100 | 3,145 | 3,065 | 3,085 | -40 | -1.3% | 41,100 |
| 2018/07/20 | 3,145 | 3,200 | 3,105 | 3,125 | -45 | -1.4% | 33,000 |
| 2018/07/19 | 3,150 | 3,210 | 3,145 | 3,170 | -10 | -0.3% | 26,300 |
| 2018/07/18 | 3,145 | 3,200 | 3,145 | 3,180 | -5 | -0.2% | 18,500 |
| 2018/07/17 | 3,155 | 3,220 | 3,130 | 3,185 | +30 | +1% | 26,700 |
| 2018/07/13 | 3,150 | 3,185 | 3,105 | 3,155 | ±0 | ±0% | 34,000 |
1551～
1600
件表示中 / 3633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 | 361,000円 | +13.0% | +16.7% | 2.49% | 8.70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 |
| 日特塗 | 132,700円 | -1.5% | -18.7% | 3.62% | 8.49倍 | 0.52倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 多木化 | 325,000円 | +11.0% | +98.2% | 1.69% | 14.89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 | 282,500円 | +15.7% | +142.7% | 3.19% | 10.82倍 | 0.71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 | 198,300円 | -0.4% | -68.0% | 5.30% | 26.17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 |
市場注目の銘柄
チャート関連のコラム
