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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 3,190 | 3,210 | 3,140 | 3,155 | +5 | +0.2% | 20,500 |
| 2018/07/11 | 3,195 | 3,200 | 3,125 | 3,150 | -80 | -2.5% | 35,900 |
| 2018/07/10 | 3,300 | 3,315 | 3,230 | 3,230 | -25 | -0.8% | 42,600 |
| 2018/07/09 | 3,185 | 3,280 | 3,170 | 3,255 | +50 | +1.6% | 30,800 |
| 2018/07/06 | 3,085 | 3,215 | 3,065 | 3,205 | +140 | +4.6% | 51,100 |
| 2018/07/05 | 3,120 | 3,185 | 3,050 | 3,065 | -90 | -2.9% | 40,100 |
| 2018/07/04 | 3,150 | 3,195 | 3,125 | 3,155 | -25 | -0.8% | 30,400 |
| 2018/07/03 | 3,250 | 3,270 | 3,155 | 3,180 | -75 | -2.3% | 52,000 |
| 2018/07/02 | 3,340 | 3,385 | 3,255 | 3,255 | -85 | -2.5% | 41,800 |
| 2018/06/29 | 3,280 | 3,355 | 3,275 | 3,340 | +15 | +0.5% | 31,000 |
| 2018/06/28 | 3,305 | 3,330 | 3,265 | 3,325 | -15 | -0.4% | 24,800 |
| 2018/06/27 | 3,325 | 3,365 | 3,285 | 3,340 | -5 | -0.1% | 22,700 |
| 2018/06/26 | 3,270 | 3,365 | 3,250 | 3,345 | +30 | +0.9% | 27,000 |
| 2018/06/25 | 3,350 | 3,445 | 3,300 | 3,315 | -105 | -3.1% | 55,400 |
| 2018/06/22 | 3,270 | 3,430 | 3,260 | 3,420 | +100 | +3% | 60,300 |
| 2018/06/21 | 3,400 | 3,450 | 3,300 | 3,320 | -105 | -3.1% | 76,000 |
| 2018/06/20 | 3,380 | 3,440 | 3,300 | 3,425 | +40 | +1.2% | 59,600 |
| 2018/06/19 | 3,440 | 3,475 | 3,380 | 3,385 | -100 | -2.9% | 60,900 |
| 2018/06/18 | 3,600 | 3,600 | 3,435 | 3,485 | -135 | -3.7% | 69,100 |
| 2018/06/15 | 3,715 | 3,725 | 3,620 | 3,620 | -95 | -2.6% | 47,400 |
| 2018/06/14 | 3,655 | 3,735 | 3,645 | 3,715 | +10 | +0.3% | 55,600 |
| 2018/06/13 | 3,660 | 3,710 | 3,620 | 3,705 | +10 | +0.3% | 50,300 |
| 2018/06/12 | 3,695 | 3,710 | 3,655 | 3,695 | ±0 | ±0% | 43,100 |
| 2018/06/11 | 3,630 | 3,710 | 3,620 | 3,695 | +70 | +1.9% | 37,700 |
| 2018/06/08 | 3,620 | 3,685 | 3,600 | 3,625 | -65 | -1.8% | 110,800 |
| 2018/06/07 | 3,685 | 3,715 | 3,615 | 3,690 | +40 | +1.1% | 78,700 |
| 2018/06/06 | 3,505 | 3,665 | 3,505 | 3,650 | +115 | +3.3% | 98,700 |
| 2018/06/05 | 3,500 | 3,560 | 3,485 | 3,535 | +15 | +0.4% | 61,600 |
| 2018/06/04 | 3,520 | 3,550 | 3,475 | 3,520 | -40 | -1.1% | 102,900 |
| 2018/06/01 | 3,600 | 3,600 | 3,425 | 3,560 | -130 | -3.5% | 215,200 |
| 2018/05/31 | 3,650 | 3,745 | 3,650 | 3,690 | +55 | +1.5% | 114,600 |
| 2018/05/30 | 3,925 | 3,950 | 3,620 | 3,635 | -395 | -9.8% | 335,100 |
| 2018/05/29 | 3,960 | 4,200 | 3,960 | 4,030 | +140 | +3.6% | 298,200 |
| 2018/05/28 | 3,950 | 3,950 | 3,885 | 3,890 | -40 | -1% | 43,300 |
| 2018/05/25 | 3,960 | 4,030 | 3,920 | 3,930 | -70 | -1.8% | 40,700 |
| 2018/05/24 | 4,105 | 4,110 | 3,970 | 4,000 | -90 | -2.2% | 70,300 |
| 2018/05/23 | 4,105 | 4,110 | 4,040 | 4,090 | -25 | -0.6% | 56,700 |
| 2018/05/22 | 4,155 | 4,225 | 4,100 | 4,115 | -10 | -0.2% | 49,200 |
| 2018/05/21 | 4,035 | 4,135 | 4,035 | 4,125 | +85 | +2.1% | 57,700 |
| 2018/05/18 | 4,035 | 4,070 | 4,005 | 4,040 | -60 | -1.5% | 91,600 |
| 2018/05/17 | 4,065 | 4,145 | 4,065 | 4,100 | +45 | +1.1% | 35,400 |
| 2018/05/16 | 4,060 | 4,080 | 4,005 | 4,055 | -55 | -1.3% | 66,700 |
| 2018/05/15 | 4,180 | 4,200 | 4,100 | 4,110 | -85 | -2% | 94,100 |
| 2018/05/14 | 4,115 | 4,330 | 4,115 | 4,195 | -410 | -8.9% | 258,500 |
| 2018/05/11 | 4,650 | 4,675 | 4,545 | 4,605 | -105 | -2.2% | 81,800 |
| 2018/05/10 | 4,640 | 4,795 | 4,640 | 4,710 | +70 | +1.5% | 41,800 |
| 2018/05/09 | 4,645 | 4,690 | 4,620 | 4,640 | -10 | -0.2% | 26,200 |
| 2018/05/08 | 4,600 | 4,675 | 4,595 | 4,650 | +50 | +1.1% | 21,100 |
| 2018/05/07 | 4,705 | 4,705 | 4,585 | 4,600 | -65 | -1.4% | 30,600 |
| 2018/05/02 | 4,535 | 4,685 | 4,535 | 4,665 | +110 | +2.4% | 52,600 |
1601～
1650
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
