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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 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 |
| 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 |
1951～
2000
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
