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 |
|---|---|---|---|---|---|---|---|
| 2017/05/24 | 4,065 | 4,165 | 4,040 | 4,100 | +70 | +1.7% | 159,900 |
| 2017/05/23 | 3,985 | 4,055 | 3,925 | 4,030 | +50 | +1.3% | 192,500 |
| 2017/05/22 | 3,850 | 4,005 | 3,830 | 3,980 | +190 | +5% | 201,100 |
| 2017/05/19 | 3,820 | 3,845 | 3,755 | 3,790 | +15 | +0.4% | 93,200 |
| 2017/05/18 | 3,625 | 3,800 | 3,625 | 3,775 | +15 | +0.4% | 128,200 |
| 2017/05/17 | 3,660 | 3,760 | 3,630 | 3,760 | +105 | +2.9% | 204,600 |
| 2017/05/16 | 3,300 | 3,660 | 3,265 | 3,655 | +5 | +0.1% | 403,800 |
| 2017/05/15 | 3,670 | 3,700 | 3,590 | 3,650 | -80 | -2.1% | 96,500 |
| 2017/05/12 | 3,680 | 3,735 | 3,635 | 3,730 | +10 | +0.3% | 75,900 |
| 2017/05/11 | 3,665 | 3,730 | 3,635 | 3,720 | +40 | +1.1% | 90,200 |
| 2017/05/10 | 3,675 | 3,685 | 3,565 | 3,680 | +5 | +0.1% | 105,400 |
| 2017/05/09 | 3,720 | 3,720 | 3,625 | 3,675 | +15 | +0.4% | 68,700 |
| 2017/05/08 | 3,670 | 3,670 | 3,615 | 3,660 | +85 | +2.4% | 73,500 |
| 2017/05/02 | 3,605 | 3,625 | 3,545 | 3,575 | -10 | -0.3% | 89,600 |
| 2017/05/01 | 3,480 | 3,605 | 3,460 | 3,585 | +130 | +3.8% | 98,300 |
| 2017/04/28 | 3,550 | 3,550 | 3,425 | 3,455 | -75 | -2.1% | 59,800 |
| 2017/04/27 | 3,480 | 3,545 | 3,460 | 3,530 | +75 | +2.2% | 65,100 |
| 2017/04/26 | 3,420 | 3,470 | 3,415 | 3,455 | +70 | +2.1% | 51,200 |
| 2017/04/25 | 3,380 | 3,420 | 3,360 | 3,385 | +5 | +0.1% | 48,600 |
| 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 |
2001～
2050
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
