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 |
|---|---|---|---|---|---|---|---|
| 2018/05/29 | 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 |
| 2018/05/01 | 4,600 | 4,625 | 4,535 | 4,555 | -110 | -2.4% | 78,500 |
| 2018/04/27 | 4,785 | 4,795 | 4,645 | 4,665 | -125 | -2.6% | 81,300 |
| 2018/04/26 | 4,850 | 4,920 | 4,775 | 4,790 | -50 | -1% | 35,900 |
| 2018/04/25 | 4,825 | 4,875 | 4,755 | 4,840 | -30 | -0.6% | 38,900 |
| 2018/04/24 | 4,850 | 4,890 | 4,825 | 4,870 | +35 | +0.7% | 27,500 |
| 2018/04/23 | 4,860 | 4,880 | 4,800 | 4,835 | -20 | -0.4% | 32,700 |
| 2018/04/20 | 4,900 | 4,915 | 4,825 | 4,855 | -85 | -1.7% | 33,300 |
| 2018/04/19 | 4,840 | 5,020 | 4,840 | 4,940 | +165 | +3.5% | 93,700 |
| 2018/04/18 | 4,590 | 4,815 | 4,580 | 4,775 | +190 | +4.1% | 74,000 |
| 2018/04/17 | 4,645 | 4,705 | 4,550 | 4,585 | -120 | -2.6% | 55,800 |
| 2018/04/16 | 4,730 | 4,770 | 4,615 | 4,705 | -25 | -0.5% | 34,700 |
| 2018/04/13 | 4,610 | 4,750 | 4,595 | 4,730 | +130 | +2.8% | 62,500 |
| 2018/04/12 | 4,630 | 4,675 | 4,580 | 4,600 | -35 | -0.8% | 28,900 |
| 2018/04/11 | 4,605 | 4,690 | 4,595 | 4,635 | -10 | -0.2% | 35,500 |
| 2018/04/10 | 4,505 | 4,650 | 4,475 | 4,645 | +70 | +1.5% | 57,400 |
| 2018/04/09 | 4,540 | 4,590 | 4,470 | 4,575 | ±0 | ±0% | 54,400 |
| 2018/04/06 | 4,645 | 4,645 | 4,545 | 4,575 | -45 | -1% | 49,100 |
| 2018/04/05 | 4,515 | 4,655 | 4,515 | 4,620 | +100 | +2.2% | 59,200 |
| 2018/04/04 | 4,665 | 4,680 | 4,500 | 4,520 | -95 | -2.1% | 57,800 |
| 2018/04/03 | 4,660 | 4,675 | 4,595 | 4,615 | -110 | -2.3% | 57,000 |
| 2018/04/02 | 4,770 | 4,815 | 4,715 | 4,725 | -95 | -2% | 56,800 |
| 2018/03/30 | 4,700 | 4,870 | 4,690 | 4,820 | +155 | +3.3% | 77,500 |
| 2018/03/29 | 4,705 | 4,710 | 4,570 | 4,665 | +40 | +0.9% | 54,000 |
| 2018/03/28 | 4,570 | 4,675 | 4,560 | 4,625 | -85 | -1.8% | 43,200 |
| 2018/03/27 | 4,695 | 4,720 | 4,625 | 4,710 | +155 | +3.4% | 55,900 |
| 2018/03/26 | 4,405 | 4,560 | 4,335 | 4,555 | +60 | +1.3% | 75,900 |
| 2018/03/23 | 4,565 | 4,585 | 4,480 | 4,495 | -280 | -5.9% | 77,200 |
| 2018/03/22 | 4,705 | 4,780 | 4,660 | 4,775 | +15 | +0.3% | 70,900 |
| 2018/03/20 | 4,720 | 4,760 | 4,675 | 4,760 | -45 | -0.9% | 58,300 |
| 2018/03/19 | 4,830 | 4,885 | 4,730 | 4,805 | -50 | -1% | 54,700 |
| 2018/03/16 | 4,985 | 4,985 | 4,810 | 4,855 | -105 | -2.1% | 73,500 |
| 2018/03/15 | 4,900 | 5,010 | 4,850 | 4,960 | +50 | +1% | 64,100 |
1751～
1800
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
