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 |
|---|---|---|---|---|---|---|---|
| 2017/10/17 | 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 |
| 2017/09/20 | 8,590 | 8,680 | 8,290 | 8,340 | -290 | -3.4% | 348,600 |
| 2017/09/19 | 8,750 | 8,780 | 8,330 | 8,630 | +30 | +0.3% | 559,800 |
| 2017/09/15 | 8,360 | 8,690 | 8,340 | 8,600 | +390 | +4.8% | 716,600 |
| 2017/09/14 | 7,800 | 8,270 | 7,700 | 8,210 | +570 | +7.5% | 926,300 |
| 2017/09/13 | 7,240 | 7,650 | 7,240 | 7,640 | +420 | +5.8% | 510,400 |
| 2017/09/12 | 7,320 | 7,380 | 7,180 | 7,220 | -20 | -0.3% | 129,100 |
| 2017/09/11 | 7,060 | 7,250 | 7,000 | 7,240 | +290 | +4.2% | 133,700 |
| 2017/09/08 | 6,900 | 6,990 | 6,890 | 6,950 | +10 | +0.1% | 75,500 |
| 2017/09/07 | 7,030 | 7,090 | 6,840 | 6,940 | +10 | +0.1% | 96,800 |
| 2017/09/06 | 6,700 | 6,980 | 6,700 | 6,930 | +110 | +1.6% | 157,800 |
| 2017/09/05 | 7,120 | 7,120 | 6,750 | 6,820 | -220 | -3.1% | 209,900 |
| 2017/09/04 | 7,160 | 7,240 | 6,990 | 7,040 | -120 | -1.7% | 168,300 |
| 2017/09/01 | 7,180 | 7,250 | 7,110 | 7,160 | -50 | -0.7% | 96,100 |
| 2017/08/31 | 7,300 | 7,360 | 7,170 | 7,210 | -30 | -0.4% | 121,300 |
| 2017/08/30 | 7,370 | 7,420 | 7,120 | 7,240 | -100 | -1.4% | 183,300 |
| 2017/08/29 | 7,050 | 7,360 | 6,990 | 7,340 | +210 | +2.9% | 210,600 |
| 2017/08/28 | 7,240 | 7,240 | 7,100 | 7,130 | -50 | -0.7% | 76,000 |
| 2017/08/25 | 7,300 | 7,300 | 7,110 | 7,180 | -70 | -1% | 129,900 |
| 2017/08/24 | 7,120 | 7,390 | 7,090 | 7,250 | +120 | +1.7% | 178,000 |
| 2017/08/23 | 7,030 | 7,160 | 6,980 | 7,130 | +160 | +2.3% | 141,500 |
| 2017/08/22 | 7,090 | 7,120 | 6,930 | 6,970 | -120 | -1.7% | 174,500 |
| 2017/08/21 | 7,150 | 7,240 | 7,010 | 7,090 | +40 | +0.6% | 165,700 |
| 2017/08/18 | 7,110 | 7,210 | 6,950 | 7,050 | -180 | -2.5% | 202,100 |
| 2017/08/17 | 7,200 | 7,300 | 7,100 | 7,230 | +30 | +0.4% | 131,400 |
| 2017/08/16 | 7,290 | 7,410 | 7,150 | 7,200 | -60 | -0.8% | 264,400 |
| 2017/08/15 | 7,070 | 7,330 | 7,010 | 7,260 | +260 | +3.7% | 424,600 |
| 2017/08/14 | 6,810 | 7,100 | 6,750 | 7,000 | +120 | +1.7% | 300,900 |
| 2017/08/10 | 6,880 | 6,940 | 6,760 | 6,880 | -20 | -0.3% | 206,500 |
| 2017/08/09 | 6,800 | 7,080 | 6,720 | 6,900 | +90 | +1.3% | 299,300 |
| 2017/08/08 | 6,940 | 7,030 | 6,700 | 6,810 | -160 | -2.3% | 369,300 |
| 2017/08/07 | 7,080 | 7,240 | 6,860 | 6,970 | -10 | -0.1% | 416,700 |
| 2017/08/04 | 6,530 | 7,170 | 6,460 | 6,980 | +370 | +5.6% | 1,239,500 |
1901～
1950
件表示中 / 3752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 | 152,200円 | +2.9% | +4.8% | 3.29% | 8.06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 |
| ＯＡＴアグリオ | 236,700円 | +3.5% | -1.0% | 2.53% | 11.42倍 | 1.50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 |
| 群栄化 | 289,000円 | +1.5% | -8.0% | 3.46% | 11.28倍 | 0.39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 |
| 三光合成 | 80,300円 | +3.2% | +5.9% | 3.49% | 6.12倍 | 0.76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 |
| 恵 和 | 122,500円 | -0.8% | -32.7% | 2.86% | 8.58倍 | 0.99倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
市場注目の銘柄
チャート関連のコラム
