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 |
---|---|---|---|---|---|---|---|
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 |
2017/12/01 | 6,560 | 6,610 | 6,360 | 6,440 | -170 | -2.6% | 240,900 |
2017/11/30 | 6,430 | 6,660 | 6,390 | 6,610 | +100 | +1.5% | 337,800 |
2017/11/29 | 6,550 | 6,620 | 6,460 | 6,510 | -10 | -0.2% | 98,400 |
2017/11/28 | 6,540 | 6,570 | 6,390 | 6,520 | -40 | -0.6% | 155,100 |
2017/11/27 | 6,640 | 6,680 | 6,510 | 6,560 | -140 | -2.1% | 214,400 |
2017/11/24 | 6,600 | 6,710 | 6,530 | 6,700 | +60 | +0.9% | 123,100 |
2017/11/22 | 6,680 | 6,720 | 6,620 | 6,640 | +30 | +0.5% | 80,000 |
2017/11/21 | 6,530 | 6,740 | 6,470 | 6,610 | +110 | +1.7% | 213,800 |
2017/11/20 | 6,580 | 6,680 | 6,490 | 6,500 | -150 | -2.3% | 173,400 |
2017/11/17 | 6,700 | 6,780 | 6,570 | 6,650 | -30 | -0.4% | 209,900 |
2017/11/16 | 6,330 | 6,690 | 6,320 | 6,680 | +330 | +5.2% | 316,200 |
2017/11/15 | 6,540 | 6,590 | 6,260 | 6,350 | -190 | -2.9% | 312,700 |
2017/11/14 | 6,650 | 6,690 | 6,530 | 6,540 | -100 | -1.5% | 154,700 |
2017/11/13 | 6,650 | 6,680 | 6,540 | 6,640 | -70 | -1% | 137,000 |
2017/11/10 | 6,560 | 6,720 | 6,510 | 6,710 | +30 | +0.4% | 166,800 |
2017/11/09 | 6,790 | 6,840 | 6,600 | 6,680 | -160 | -2.3% | 347,700 |
2017/11/08 | 6,730 | 6,840 | 6,550 | 6,840 | +200 | +3% | 295,500 |
2017/11/07 | 6,530 | 6,780 | 6,520 | 6,640 | +70 | +1.1% | 348,900 |
2017/11/06 | 6,590 | 6,620 | 6,390 | 6,570 | -20 | -0.3% | 526,800 |
2017/11/02 | 6,860 | 6,870 | 6,510 | 6,590 | -270 | -3.9% | 738,900 |
2017/11/01 | 7,290 | 7,350 | 6,780 | 6,860 | -1,080 | -13.6% | 1,351,700 |
2017/10/31 | 7,770 | 8,030 | 7,760 | 7,940 | +130 | +1.7% | 226,400 |
2017/10/30 | 7,990 | 8,150 | 7,720 | 7,810 | -50 | -0.6% | 369,600 |
2017/10/27 | 7,800 | 7,930 | 7,730 | 7,860 | +50 | +0.6% | 222,700 |
2017/10/26 | 7,560 | 7,830 | 7,510 | 7,810 | +250 | +3.3% | 201,400 |
2017/10/25 | 7,750 | 7,830 | 7,540 | 7,560 | -170 | -2.2% | 218,600 |
2017/10/24 | 7,560 | 7,730 | 7,450 | 7,730 | +170 | +2.2% | 202,900 |
2017/10/23 | 7,530 | 7,580 | 7,350 | 7,560 | +180 | +2.4% | 189,400 |
2017/10/20 | 7,300 | 7,560 | 7,300 | 7,380 | +20 | +0.3% | 169,500 |
2017/10/19 | 7,300 | 7,400 | 7,230 | 7,360 | ±0 | ±0% | 151,000 |
2017/10/18 | 7,500 | 7,500 | 7,280 | 7,360 | -150 | -2% | 188,500 |
2017/10/17 | 7,280 | 7,550 | 7,250 | 7,510 | +280 | +3.9% | 219,000 |
1851~
1900
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