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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 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 |
| 2017/10/16 | 7,430 | 7,460 | 7,220 | 7,230 | -240 | -3.2% | 294,000 |
| 2017/10/13 | 7,500 | 7,500 | 7,360 | 7,470 | -20 | -0.3% | 170,000 |
| 2017/10/12 | 7,650 | 7,660 | 7,470 | 7,490 | -60 | -0.8% | 138,400 |
| 2017/10/11 | 7,800 | 7,800 | 7,520 | 7,550 | -290 | -3.7% | 335,600 |
| 2017/10/10 | 7,580 | 7,910 | 7,500 | 7,840 | +260 | +3.4% | 333,900 |
| 2017/10/06 | 7,460 | 7,670 | 7,460 | 7,580 | +130 | +1.7% | 231,000 |
| 2017/10/05 | 7,660 | 7,690 | 7,430 | 7,450 | -190 | -2.5% | 301,200 |
| 2017/10/04 | 7,930 | 7,970 | 7,620 | 7,640 | -170 | -2.2% | 417,200 |
| 2017/10/03 | 7,840 | 7,870 | 7,630 | 7,810 | +20 | +0.3% | 279,300 |
| 2017/10/02 | 7,750 | 7,940 | 7,670 | 7,790 | +150 | +2% | 355,100 |
| 2017/09/29 | 7,700 | 7,800 | 7,590 | 7,640 | -70 | -0.9% | 275,800 |
| 2017/09/28 | 8,220 | 8,240 | 7,680 | 7,710 | -410 | -5% | 474,200 |
| 2017/09/27 | 7,850 | 8,180 | 7,780 | 8,120 | +400 | +5.2% | 340,300 |
| 2017/09/26 | 7,900 | 7,920 | 7,720 | 7,720 | -300 | -3.7% | 343,100 |
| 2017/09/25 | 7,800 | 8,090 | 7,730 | 8,020 | +70 | +0.9% | 593,500 |
| 2017/09/22 | 8,230 | 8,300 | 7,880 | 7,950 | -310 | -3.8% | 537,300 |
| 2017/09/21 | 8,370 | 8,470 | 8,220 | 8,260 | -80 | -1% | 202,800 |
1901～
1950
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
