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 |
|---|---|---|---|---|---|---|---|
| 2018/03/14 | 4,985 | 5,030 | 4,905 | 4,910 | -140 | -2.8% | 74,000 |
| 2018/03/13 | 4,870 | 5,050 | 4,860 | 5,050 | +145 | +3% | 78,200 |
| 2018/03/12 | 5,100 | 5,120 | 4,890 | 4,905 | -135 | -2.7% | 72,900 |
| 2018/03/09 | 4,950 | 5,120 | 4,900 | 5,040 | +130 | +2.6% | 94,600 |
| 2018/03/08 | 4,775 | 4,915 | 4,775 | 4,910 | +165 | +3.5% | 43,100 |
| 2018/03/07 | 4,845 | 4,860 | 4,700 | 4,745 | -100 | -2.1% | 47,700 |
| 2018/03/06 | 4,760 | 4,940 | 4,740 | 4,845 | +185 | +4% | 63,700 |
| 2018/03/05 | 4,820 | 4,835 | 4,655 | 4,660 | -200 | -4.1% | 83,500 |
| 2018/03/02 | 4,950 | 4,970 | 4,860 | 4,860 | -190 | -3.8% | 78,400 |
| 2018/03/01 | 4,960 | 5,110 | 4,920 | 5,050 | +10 | +0.2% | 75,600 |
| 2018/02/28 | 4,910 | 5,130 | 4,910 | 5,040 | +30 | +0.6% | 60,500 |
| 2018/02/27 | 4,955 | 5,020 | 4,905 | 5,010 | +125 | +2.6% | 83,700 |
| 2018/02/26 | 4,910 | 4,935 | 4,840 | 4,885 | -5 | -0.1% | 50,900 |
| 2018/02/23 | 4,820 | 4,900 | 4,795 | 4,890 | +60 | +1.2% | 62,400 |
| 2018/02/22 | 4,915 | 4,915 | 4,765 | 4,830 | -130 | -2.6% | 78,900 |
| 2018/02/21 | 4,750 | 5,000 | 4,735 | 4,960 | +170 | +3.5% | 122,800 |
| 2018/02/20 | 4,935 | 4,960 | 4,780 | 4,790 | -240 | -4.8% | 176,600 |
| 2018/02/19 | 5,000 | 5,090 | 4,955 | 5,030 | +30 | +0.6% | 49,700 |
| 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 |
1801～
1850
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
