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 |
---|---|---|---|---|---|---|---|
2018/10/22 | 2,929 | 2,993 | 2,891 | 2,978 | +21 | +0.7% | 27,000 |
2018/10/19 | 2,959 | 2,968 | 2,893 | 2,957 | -37 | -1.2% | 35,400 |
2018/10/18 | 3,025 | 3,045 | 2,971 | 2,994 | -21 | -0.7% | 31,800 |
2018/10/17 | 2,945 | 3,025 | 2,945 | 3,015 | +85 | +2.9% | 36,200 |
2018/10/16 | 2,906 | 2,960 | 2,882 | 2,930 | -4 | -0.1% | 36,000 |
2018/10/15 | 2,971 | 3,015 | 2,910 | 2,934 | -54 | -1.8% | 42,600 |
2018/10/12 | 2,952 | 3,005 | 2,911 | 2,988 | +20 | +0.7% | 63,200 |
2018/10/11 | 2,904 | 2,999 | 2,899 | 2,968 | -107 | -3.5% | 58,300 |
2018/10/10 | 3,100 | 3,110 | 3,010 | 3,075 | +5 | +0.2% | 48,300 |
2018/10/09 | 3,155 | 3,155 | 3,055 | 3,070 | -110 | -3.5% | 35,000 |
2018/10/05 | 3,255 | 3,255 | 3,175 | 3,180 | -135 | -4.1% | 32,500 |
2018/10/04 | 3,325 | 3,375 | 3,260 | 3,315 | ±0 | ±0% | 23,900 |
2018/10/03 | 3,400 | 3,410 | 3,295 | 3,315 | -100 | -2.9% | 33,200 |
2018/10/02 | 3,380 | 3,485 | 3,375 | 3,415 | +35 | +1% | 35,400 |
2018/10/01 | 3,425 | 3,430 | 3,355 | 3,380 | -70 | -2% | 29,200 |
2018/09/28 | 3,440 | 3,510 | 3,405 | 3,450 | +10 | +0.3% | 47,400 |
2018/09/27 | 3,415 | 3,535 | 3,315 | 3,440 | -35 | -1% | 101,400 |
2018/09/26 | 3,380 | 3,490 | 3,335 | 3,475 | +95 | +2.8% | 66,600 |
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 |
1651~
1700
件表示中 / 3751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 | 153,200円 | +2.9% | +4.8% | 3.26% | 8.12倍 | 0.50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 |
パーカー | 97,500円 | -1.5% | +12.1% | 2.87% | 7.18倍 | 0.54倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
群栄化 | 288,500円 | +1.5% | -8.0% | 3.47% | 11.26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 |
OATアグリオ | 229,900円 | +3.5% | -1.0% | 2.61% | 11.10倍 | 1.45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 |
三光合成 | 81,000円 | +3.2% | +5.9% | 3.46% | 6.17倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム