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 |
---|---|---|---|---|---|---|---|
2016/11/28 | 2,786 | 2,807 | 2,770 | 2,801 | -2 | -0.1% | 45,800 |
2016/11/25 | 2,810 | 2,821 | 2,790 | 2,803 | -15 | -0.5% | 54,700 |
2016/11/24 | 2,817 | 2,835 | 2,789 | 2,818 | +1 | ±0% | 32,800 |
2016/11/22 | 2,767 | 2,828 | 2,767 | 2,817 | +36 | +1.3% | 36,900 |
2016/11/21 | 2,801 | 2,809 | 2,766 | 2,781 | -48 | -1.7% | 44,800 |
2016/11/18 | 2,831 | 2,847 | 2,806 | 2,829 | -2 | -0.1% | 36,600 |
2016/11/17 | 2,849 | 2,855 | 2,813 | 2,831 | -52 | -1.8% | 39,100 |
2016/11/16 | 2,879 | 2,920 | 2,855 | 2,883 | +4 | +0.1% | 24,900 |
2016/11/15 | 2,935 | 2,935 | 2,861 | 2,879 | -52 | -1.8% | 19,400 |
2016/11/14 | 2,870 | 2,939 | 2,870 | 2,931 | +50 | +1.7% | 19,300 |
2016/11/11 | 2,980 | 2,984 | 2,869 | 2,881 | -66 | -2.2% | 38,600 |
2016/11/10 | 2,856 | 2,957 | 2,850 | 2,947 | +222 | +8.1% | 73,800 |
2016/11/09 | 2,905 | 2,905 | 2,671 | 2,725 | -163 | -5.6% | 73,800 |
2016/11/08 | 2,920 | 2,925 | 2,877 | 2,888 | -13 | -0.4% | 25,000 |
2016/11/07 | 2,876 | 2,904 | 2,819 | 2,901 | +116 | +4.2% | 35,500 |
2016/11/04 | 2,830 | 2,875 | 2,770 | 2,785 | -73 | -2.6% | 73,200 |
2016/11/02 | 2,955 | 2,956 | 2,840 | 2,858 | -147 | -4.9% | 133,200 |
2016/11/01 | 2,940 | 3,025 | 2,908 | 3,005 | +65 | +2.2% | 113,800 |
2016/10/31 | 2,940 | 2,964 | 2,930 | 2,940 | -4 | -0.1% | 41,600 |
2016/10/28 | 2,938 | 2,958 | 2,911 | 2,944 | +27 | +0.9% | 140,900 |
2016/10/27 | 2,881 | 2,943 | 2,856 | 2,917 | +38 | +1.3% | 78,600 |
2016/10/26 | 2,828 | 2,889 | 2,825 | 2,879 | +25 | +0.9% | 34,900 |
2016/10/25 | 2,913 | 2,913 | 2,835 | 2,854 | -74 | -2.5% | 48,200 |
2016/10/24 | 2,858 | 2,933 | 2,858 | 2,928 | +48 | +1.7% | 30,700 |
2016/10/21 | 2,859 | 2,938 | 2,843 | 2,880 | +26 | +0.9% | 58,000 |
2016/10/20 | 2,855 | 2,917 | 2,845 | 2,854 | +40 | +1.4% | 58,900 |
2016/10/19 | 2,790 | 2,823 | 2,773 | 2,814 | +15 | +0.5% | 42,000 |
2016/10/18 | 2,813 | 2,840 | 2,771 | 2,799 | -14 | -0.5% | 35,200 |
2016/10/17 | 2,800 | 2,824 | 2,789 | 2,813 | +25 | +0.9% | 28,100 |
2016/10/14 | 2,795 | 2,820 | 2,758 | 2,788 | -1 | ±0% | 36,600 |
2016/10/13 | 2,774 | 2,816 | 2,757 | 2,789 | +25 | +0.9% | 35,500 |
2016/10/12 | 2,812 | 2,843 | 2,737 | 2,764 | -101 | -3.5% | 49,500 |
2016/10/11 | 2,920 | 2,945 | 2,854 | 2,865 | -39 | -1.3% | 48,100 |
2016/10/07 | 2,849 | 2,914 | 2,814 | 2,904 | +52 | +1.8% | 77,000 |
2016/10/06 | 2,819 | 2,864 | 2,801 | 2,852 | +11 | +0.4% | 48,100 |
2016/10/05 | 2,777 | 2,888 | 2,776 | 2,841 | +51 | +1.8% | 102,100 |
2016/10/04 | 2,769 | 2,794 | 2,757 | 2,790 | +50 | +1.8% | 49,700 |
2016/10/03 | 2,685 | 2,770 | 2,685 | 2,740 | +49 | +1.8% | 38,000 |
2016/09/30 | 2,712 | 2,724 | 2,670 | 2,691 | -63 | -2.3% | 49,200 |
2016/09/29 | 2,794 | 2,794 | 2,721 | 2,754 | -41 | -1.5% | 70,900 |
2016/09/28 | 2,730 | 2,807 | 2,706 | 2,795 | +2,523 | +927.6% | 61,400 |
2016/09/27 | 266 | 272 | 264 | 272 | +3 | +1.1% | 466,000 |
2016/09/26 | 269 | 272 | 268 | 269 | ±0 | ±0% | 423,000 |
2016/09/23 | 269 | 269 | 266 | 269 | ±0 | ±0% | 524,000 |
2016/09/21 | 265 | 269 | 264 | 269 | +8 | +3.1% | 893,000 |
2016/09/20 | 246 | 264 | 246 | 261 | +15 | +6.1% | 975,000 |
2016/09/16 | 244 | 250 | 244 | 246 | +4 | +1.7% | 508,000 |
2016/09/15 | 243 | 245 | 242 | 242 | -3 | -1.2% | 261,000 |
2016/09/14 | 248 | 249 | 244 | 245 | -5 | -2% | 307,000 |
2016/09/13 | 253 | 253 | 249 | 250 | +1 | +0.4% | 276,000 |
2001~
2050
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