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 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 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 |
| 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 |
1801～
1850
件表示中 / 3784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 | 176,200円 | +2.9% | +4.8% | 2.84% | 9.33倍 | 0.58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 |
| 石原ケミカル | 207,600円 | +3.7% | +4.2% | 2.12% | 11.13倍 | 1.30倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 群栄化 | 339,500円 | +1.5% | -8.0% | 2.95% | 13.25倍 | 0.45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 | 254,100円 | +3.5% | -1.0% | 2.36% | 12.26倍 | 1.51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 | 91,300円 | +3.2% | +5.9% | 3.07% | 6.96倍 | 0.86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
