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 |
|---|---|---|---|---|---|---|---|
| 2018/02/16 | 4,920 | 5,040 | 4,830 | 5,000 | +145 | +3% | 171,600 |
| 2018/02/15 | 4,855 | 5,100 | 4,825 | 4,855 | +70 | +1.5% | 195,100 |
| 2018/02/14 | 4,830 | 4,920 | 4,735 | 4,785 | -115 | -2.3% | 100,100 |
| 2018/02/13 | 4,960 | 5,020 | 4,880 | 4,900 | +10 | +0.2% | 101,800 |
| 2018/02/09 | 4,695 | 4,900 | 4,695 | 4,890 | -140 | -2.8% | 117,200 |
| 2018/02/08 | 4,970 | 5,110 | 4,960 | 5,030 | +55 | +1.1% | 102,400 |
| 2018/02/07 | 5,200 | 5,250 | 4,970 | 4,975 | +115 | +2.4% | 140,600 |
| 2018/02/06 | 4,850 | 5,040 | 4,650 | 4,860 | -330 | -6.4% | 272,400 |
| 2018/02/05 | 5,260 | 5,400 | 5,140 | 5,190 | -220 | -4.1% | 314,300 |
| 2018/02/02 | 5,720 | 5,740 | 5,350 | 5,410 | -350 | -6.1% | 361,100 |
| 2018/02/01 | 6,300 | 6,300 | 5,750 | 5,760 | -220 | -3.7% | 268,100 |
| 2018/01/31 | 5,850 | 6,130 | 5,850 | 5,980 | +50 | +0.8% | 123,600 |
| 2018/01/30 | 6,050 | 6,060 | 5,860 | 5,930 | -200 | -3.3% | 129,600 |
| 2018/01/29 | 6,250 | 6,250 | 6,130 | 6,130 | -120 | -1.9% | 93,800 |
| 2018/01/26 | 6,270 | 6,340 | 6,210 | 6,250 | -10 | -0.2% | 110,700 |
| 2018/01/25 | 6,230 | 6,300 | 6,200 | 6,260 | -50 | -0.8% | 74,200 |
| 2018/01/24 | 6,320 | 6,370 | 6,220 | 6,310 | -20 | -0.3% | 104,800 |
| 2018/01/23 | 6,380 | 6,380 | 6,270 | 6,330 | +40 | +0.6% | 77,800 |
| 2018/01/22 | 6,220 | 6,300 | 6,180 | 6,290 | +60 | +1% | 56,100 |
| 2018/01/19 | 6,100 | 6,240 | 6,100 | 6,230 | +90 | +1.5% | 77,200 |
| 2018/01/18 | 6,280 | 6,380 | 6,130 | 6,140 | -110 | -1.8% | 114,400 |
| 2018/01/17 | 6,330 | 6,350 | 6,250 | 6,250 | -150 | -2.3% | 95,700 |
| 2018/01/16 | 6,340 | 6,420 | 6,290 | 6,400 | +60 | +0.9% | 99,200 |
| 2018/01/15 | 6,400 | 6,420 | 6,260 | 6,340 | +10 | +0.2% | 72,900 |
| 2018/01/12 | 6,400 | 6,420 | 6,320 | 6,330 | -20 | -0.3% | 54,100 |
| 2018/01/11 | 6,360 | 6,400 | 6,330 | 6,350 | -60 | -0.9% | 57,300 |
| 2018/01/10 | 6,440 | 6,460 | 6,350 | 6,410 | ±0 | ±0% | 122,600 |
| 2018/01/09 | 6,360 | 6,440 | 6,310 | 6,410 | +150 | +2.4% | 128,500 |
| 2018/01/05 | 6,160 | 6,280 | 6,140 | 6,260 | +120 | +2% | 113,500 |
| 2018/01/04 | 6,100 | 6,150 | 6,030 | 6,140 | +180 | +3% | 126,500 |
| 2017/12/29 | 5,990 | 6,040 | 5,910 | 5,960 | +40 | +0.7% | 85,900 |
| 2017/12/28 | 5,980 | 6,000 | 5,900 | 5,920 | +20 | +0.3% | 79,800 |
| 2017/12/27 | 5,920 | 5,950 | 5,820 | 5,900 | +30 | +0.5% | 111,400 |
| 2017/12/26 | 5,920 | 6,060 | 5,830 | 5,870 | -60 | -1% | 227,400 |
| 2017/12/25 | 6,270 | 6,280 | 5,870 | 5,930 | -340 | -5.4% | 327,300 |
| 2017/12/22 | 6,340 | 6,340 | 6,220 | 6,270 | -50 | -0.8% | 92,400 |
| 2017/12/21 | 6,400 | 6,400 | 6,290 | 6,320 | -70 | -1.1% | 79,800 |
| 2017/12/20 | 6,310 | 6,430 | 6,310 | 6,390 | +90 | +1.4% | 110,400 |
| 2017/12/19 | 6,390 | 6,410 | 6,290 | 6,300 | -80 | -1.3% | 97,000 |
| 2017/12/18 | 6,390 | 6,420 | 6,300 | 6,380 | +30 | +0.5% | 103,400 |
| 2017/12/15 | 6,360 | 6,430 | 6,280 | 6,350 | -100 | -1.6% | 112,900 |
| 2017/12/14 | 6,300 | 6,470 | 6,270 | 6,450 | +120 | +1.9% | 100,400 |
| 2017/12/13 | 6,320 | 6,340 | 6,220 | 6,330 | -50 | -0.8% | 126,300 |
| 2017/12/12 | 6,520 | 6,540 | 6,370 | 6,380 | -120 | -1.8% | 104,100 |
| 2017/12/11 | 6,470 | 6,540 | 6,370 | 6,500 | +100 | +1.6% | 105,000 |
| 2017/12/08 | 6,430 | 6,440 | 6,300 | 6,400 | +10 | +0.2% | 98,900 |
| 2017/12/07 | 6,260 | 6,420 | 6,230 | 6,390 | +230 | +3.7% | 161,600 |
| 2017/12/06 | 6,340 | 6,370 | 6,070 | 6,160 | -170 | -2.7% | 174,200 |
| 2017/12/05 | 6,260 | 6,400 | 6,210 | 6,330 | +90 | +1.4% | 154,500 |
| 2017/12/04 | 6,430 | 6,490 | 6,230 | 6,240 | -200 | -3.1% | 225,000 |
1701～
1750
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% | 8.69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
