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 |
|---|---|---|---|---|---|---|---|
| 2017/04/24 | 3,480 | 3,480 | 3,360 | 3,380 | -40 | -1.2% | 60,100 |
| 2017/04/21 | 3,465 | 3,465 | 3,385 | 3,420 | +5 | +0.1% | 50,500 |
| 2017/04/20 | 3,335 | 3,470 | 3,335 | 3,415 | +90 | +2.7% | 95,900 |
| 2017/04/19 | 3,245 | 3,375 | 3,245 | 3,325 | +15 | +0.5% | 55,400 |
| 2017/04/18 | 3,350 | 3,405 | 3,295 | 3,310 | +35 | +1.1% | 57,900 |
| 2017/04/17 | 3,205 | 3,285 | 3,185 | 3,275 | +60 | +1.9% | 51,500 |
| 2017/04/14 | 3,235 | 3,290 | 3,195 | 3,215 | -90 | -2.7% | 61,100 |
| 2017/04/13 | 3,190 | 3,315 | 3,130 | 3,305 | +50 | +1.5% | 99,300 |
| 2017/04/12 | 3,340 | 3,340 | 3,230 | 3,255 | -140 | -4.1% | 169,400 |
| 2017/04/11 | 3,460 | 3,480 | 3,370 | 3,395 | -70 | -2% | 74,600 |
| 2017/04/10 | 3,470 | 3,515 | 3,430 | 3,465 | +15 | +0.4% | 57,200 |
| 2017/04/07 | 3,450 | 3,515 | 3,390 | 3,450 | +10 | +0.3% | 86,100 |
| 2017/04/06 | 3,565 | 3,565 | 3,440 | 3,440 | -180 | -5% | 82,500 |
| 2017/04/05 | 3,650 | 3,685 | 3,535 | 3,620 | -10 | -0.3% | 97,300 |
| 2017/04/04 | 3,720 | 3,755 | 3,570 | 3,630 | -80 | -2.2% | 77,600 |
| 2017/04/03 | 3,800 | 3,810 | 3,685 | 3,710 | -70 | -1.9% | 92,200 |
| 2017/03/31 | 3,915 | 3,955 | 3,765 | 3,780 | -120 | -3.1% | 111,300 |
| 2017/03/30 | 4,025 | 4,080 | 3,835 | 3,900 | -70 | -1.8% | 160,600 |
| 2017/03/29 | 3,780 | 3,970 | 3,745 | 3,970 | +280 | +7.6% | 194,400 |
| 2017/03/28 | 3,690 | 3,745 | 3,660 | 3,690 | +95 | +2.6% | 60,500 |
| 2017/03/27 | 3,600 | 3,630 | 3,555 | 3,595 | -55 | -1.5% | 70,500 |
| 2017/03/24 | 3,675 | 3,715 | 3,645 | 3,650 | -15 | -0.4% | 31,700 |
| 2017/03/23 | 3,700 | 3,710 | 3,630 | 3,665 | -40 | -1.1% | 44,600 |
| 2017/03/22 | 3,755 | 3,780 | 3,705 | 3,705 | -135 | -3.5% | 49,700 |
| 2017/03/21 | 3,785 | 3,845 | 3,760 | 3,840 | +65 | +1.7% | 40,200 |
| 2017/03/17 | 3,765 | 3,880 | 3,750 | 3,775 | +30 | +0.8% | 76,300 |
| 2017/03/16 | 3,690 | 3,770 | 3,675 | 3,745 | +55 | +1.5% | 48,400 |
| 2017/03/15 | 3,760 | 3,775 | 3,670 | 3,690 | -75 | -2% | 59,700 |
| 2017/03/14 | 3,695 | 3,780 | 3,655 | 3,765 | +65 | +1.8% | 82,200 |
| 2017/03/13 | 3,730 | 3,760 | 3,690 | 3,700 | -30 | -0.8% | 54,900 |
| 2017/03/10 | 3,790 | 3,795 | 3,720 | 3,730 | -25 | -0.7% | 54,600 |
| 2017/03/09 | 3,780 | 3,815 | 3,750 | 3,755 | -40 | -1.1% | 43,100 |
| 2017/03/08 | 3,855 | 3,870 | 3,780 | 3,795 | -30 | -0.8% | 48,200 |
| 2017/03/07 | 3,910 | 3,935 | 3,800 | 3,825 | -80 | -2% | 83,800 |
| 2017/03/06 | 3,900 | 4,030 | 3,840 | 3,905 | +30 | +0.8% | 167,100 |
| 2017/03/03 | 3,645 | 3,885 | 3,640 | 3,875 | +245 | +6.7% | 217,300 |
| 2017/03/02 | 3,695 | 3,740 | 3,615 | 3,630 | +20 | +0.6% | 58,500 |
| 2017/03/01 | 3,650 | 3,680 | 3,570 | 3,610 | -60 | -1.6% | 65,600 |
| 2017/02/28 | 3,615 | 3,705 | 3,600 | 3,670 | +55 | +1.5% | 47,800 |
| 2017/02/27 | 3,620 | 3,640 | 3,575 | 3,615 | -55 | -1.5% | 47,500 |
| 2017/02/24 | 3,630 | 3,675 | 3,615 | 3,670 | -5 | -0.1% | 38,400 |
| 2017/02/23 | 3,705 | 3,715 | 3,625 | 3,675 | -20 | -0.5% | 67,500 |
| 2017/02/22 | 3,620 | 3,700 | 3,525 | 3,695 | +95 | +2.6% | 97,700 |
| 2017/02/21 | 3,645 | 3,670 | 3,575 | 3,600 | -50 | -1.4% | 54,800 |
| 2017/02/20 | 3,580 | 3,685 | 3,570 | 3,650 | +40 | +1.1% | 50,600 |
| 2017/02/17 | 3,670 | 3,670 | 3,590 | 3,610 | -60 | -1.6% | 49,100 |
| 2017/02/16 | 3,580 | 3,680 | 3,510 | 3,670 | +105 | +2.9% | 79,000 |
| 2017/02/15 | 3,610 | 3,620 | 3,525 | 3,565 | -70 | -1.9% | 58,800 |
| 2017/02/14 | 3,575 | 3,695 | 3,575 | 3,635 | +90 | +2.5% | 109,900 |
| 2017/02/13 | 3,565 | 3,590 | 3,490 | 3,545 | +50 | +1.4% | 74,600 |
1901～
1950
件表示中 / 3633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 | 361,000円 | +13.0% | +16.7% | 2.49% | 8.69倍 | 0.58倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
| 日特塗 | 132,700円 | -1.5% | -18.7% | 3.62% | 8.49倍 | 0.52倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 多木化 | 325,000円 | +11.0% | +98.2% | 1.69% | 14.89倍 | 0.75倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| 一工薬 | 282,500円 | +15.7% | +142.7% | 3.19% | 10.82倍 | 0.71倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 森 六 | 198,300円 | -0.4% | -68.0% | 5.30% | 26.17倍 | 0.39倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
市場注目の銘柄
チャート関連のコラム
