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 |
|---|---|---|---|---|---|---|---|
| 2017/08/03 | 6,550 | 6,630 | 6,210 | 6,610 | +160 | +2.5% | 1,143,700 |
| 2017/08/02 | 6,000 | 6,450 | 5,900 | 6,450 | +1,000 | +18.3% | 2,337,300 |
| 2017/08/01 | 5,450 | 5,450 | 5,450 | 5,450 | +700 | +14.7% | 50,200 |
| 2017/07/31 | 4,760 | 4,840 | 4,735 | 4,750 | -10 | -0.2% | 57,000 |
| 2017/07/28 | 4,895 | 4,895 | 4,750 | 4,760 | -165 | -3.4% | 88,100 |
| 2017/07/27 | 4,930 | 4,990 | 4,855 | 4,925 | +20 | +0.4% | 61,600 |
| 2017/07/26 | 5,050 | 5,100 | 4,870 | 4,905 | -85 | -1.7% | 86,900 |
| 2017/07/25 | 5,040 | 5,040 | 4,965 | 4,990 | -50 | -1% | 33,600 |
| 2017/07/24 | 5,010 | 5,080 | 4,980 | 5,040 | +20 | +0.4% | 53,300 |
| 2017/07/21 | 4,990 | 5,050 | 4,940 | 5,020 | +25 | +0.5% | 61,700 |
| 2017/07/20 | 4,905 | 4,995 | 4,905 | 4,995 | +95 | +1.9% | 67,700 |
| 2017/07/19 | 4,845 | 4,935 | 4,845 | 4,900 | +55 | +1.1% | 93,000 |
| 2017/07/18 | 4,715 | 4,865 | 4,705 | 4,845 | +200 | +4.3% | 121,400 |
| 2017/07/14 | 4,645 | 4,695 | 4,645 | 4,645 | ±0 | ±0% | 42,900 |
| 2017/07/13 | 4,725 | 4,730 | 4,625 | 4,645 | -35 | -0.7% | 53,000 |
| 2017/07/12 | 4,700 | 4,715 | 4,650 | 4,680 | +40 | +0.9% | 63,400 |
| 2017/07/11 | 4,385 | 4,655 | 4,380 | 4,640 | +230 | +5.2% | 125,200 |
| 2017/07/10 | 4,430 | 4,445 | 4,400 | 4,410 | -20 | -0.5% | 40,500 |
| 2017/07/07 | 4,355 | 4,450 | 4,340 | 4,430 | +45 | +1% | 32,600 |
| 2017/07/06 | 4,455 | 4,470 | 4,385 | 4,385 | -70 | -1.6% | 58,000 |
| 2017/07/05 | 4,450 | 4,470 | 4,380 | 4,455 | ±0 | ±0% | 57,100 |
| 2017/07/04 | 4,600 | 4,620 | 4,450 | 4,455 | -105 | -2.3% | 99,600 |
| 2017/07/03 | 4,565 | 4,605 | 4,510 | 4,560 | +65 | +1.4% | 74,100 |
| 2017/06/30 | 4,500 | 4,520 | 4,400 | 4,495 | -35 | -0.8% | 61,900 |
| 2017/06/29 | 4,425 | 4,545 | 4,410 | 4,530 | +115 | +2.6% | 57,600 |
| 2017/06/28 | 4,510 | 4,510 | 4,410 | 4,415 | -60 | -1.3% | 36,100 |
| 2017/06/27 | 4,520 | 4,525 | 4,440 | 4,475 | -10 | -0.2% | 76,900 |
| 2017/06/26 | 4,425 | 4,590 | 4,425 | 4,485 | +60 | +1.4% | 88,300 |
| 2017/06/23 | 4,390 | 4,485 | 4,365 | 4,425 | +60 | +1.4% | 90,400 |
| 2017/06/22 | 4,420 | 4,430 | 4,360 | 4,365 | -65 | -1.5% | 62,600 |
| 2017/06/21 | 4,325 | 4,450 | 4,295 | 4,430 | +65 | +1.5% | 84,700 |
| 2017/06/20 | 4,350 | 4,395 | 4,280 | 4,365 | +40 | +0.9% | 75,600 |
| 2017/06/19 | 4,185 | 4,360 | 4,170 | 4,325 | +155 | +3.7% | 153,800 |
| 2017/06/16 | 4,070 | 4,185 | 4,060 | 4,170 | +115 | +2.8% | 122,500 |
| 2017/06/15 | 4,075 | 4,125 | 4,045 | 4,055 | -45 | -1.1% | 42,600 |
| 2017/06/14 | 4,080 | 4,105 | 4,040 | 4,100 | +50 | +1.2% | 62,200 |
| 2017/06/13 | 4,030 | 4,070 | 3,995 | 4,050 | -5 | -0.1% | 58,500 |
| 2017/06/12 | 4,080 | 4,080 | 3,990 | 4,055 | +10 | +0.2% | 46,600 |
| 2017/06/09 | 4,030 | 4,095 | 4,005 | 4,045 | -5 | -0.1% | 60,300 |
| 2017/06/08 | 4,060 | 4,120 | 4,010 | 4,050 | ±0 | ±0% | 66,300 |
| 2017/06/07 | 4,080 | 4,115 | 4,040 | 4,050 | -10 | -0.2% | 54,200 |
| 2017/06/06 | 4,090 | 4,090 | 4,030 | 4,060 | -10 | -0.2% | 60,900 |
| 2017/06/05 | 4,065 | 4,125 | 4,030 | 4,070 | +5 | +0.1% | 69,300 |
| 2017/06/02 | 4,145 | 4,145 | 4,060 | 4,065 | -35 | -0.9% | 57,600 |
| 2017/06/01 | 4,150 | 4,155 | 4,040 | 4,100 | -75 | -1.8% | 92,400 |
| 2017/05/31 | 4,100 | 4,220 | 4,080 | 4,175 | +90 | +2.2% | 132,600 |
| 2017/05/30 | 4,020 | 4,095 | 3,980 | 4,085 | +50 | +1.2% | 92,200 |
| 2017/05/29 | 3,970 | 4,045 | 3,910 | 4,035 | +50 | +1.3% | 104,600 |
| 2017/05/26 | 4,060 | 4,100 | 3,970 | 3,985 | -55 | -1.4% | 113,700 |
| 2017/05/25 | 4,100 | 4,130 | 4,025 | 4,040 | -60 | -1.5% | 78,700 |
1951～
2000
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
