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 |
|---|---|---|---|---|---|---|---|
| 2016/06/30 | 285 | 285 | 270 | 272 | -10 | -3.5% | 2,122,000 |
| 2016/06/29 | 285 | 286 | 277 | 282 | +1 | +0.4% | 2,077,000 |
| 2016/06/28 | 281 | 291 | 272 | 281 | -3 | -1.1% | 4,075,000 |
| 2016/06/27 | 271 | 287 | 268 | 284 | +17 | +6.4% | 3,164,000 |
| 2016/06/24 | 283 | 284 | 250 | 267 | -12 | -4.3% | 3,681,000 |
| 2016/06/23 | 286 | 290 | 277 | 279 | -3 | -1.1% | 4,255,000 |
| 2016/06/22 | 279 | 285 | 268 | 282 | +2 | +0.7% | 3,636,000 |
| 2016/06/21 | 270 | 285 | 267 | 280 | +7 | +2.6% | 4,747,000 |
| 2016/06/20 | 256 | 282 | 253 | 273 | +27 | +11% | 4,946,000 |
| 2016/06/17 | 244 | 252 | 242 | 246 | +5 | +2.1% | 1,154,000 |
| 2016/06/16 | 251 | 253 | 239 | 241 | -13 | -5.1% | 1,109,000 |
| 2016/06/15 | 250 | 257 | 248 | 254 | +2 | +0.8% | 899,000 |
| 2016/06/14 | 252 | 259 | 245 | 252 | -7 | -2.7% | 1,654,000 |
| 2016/06/13 | 266 | 267 | 257 | 259 | -15 | -5.5% | 1,519,000 |
| 2016/06/10 | 277 | 277 | 271 | 274 | -3 | -1.1% | 806,000 |
| 2016/06/09 | 276 | 278 | 270 | 277 | +2 | +0.7% | 1,513,000 |
| 2016/06/08 | 266 | 276 | 265 | 275 | +6 | +2.2% | 1,939,000 |
| 2016/06/07 | 268 | 271 | 261 | 269 | +4 | +1.5% | 1,930,000 |
| 2016/06/06 | 258 | 267 | 256 | 265 | -1 | -0.4% | 801,000 |
| 2016/06/03 | 266 | 273 | 264 | 266 | ±0 | ±0% | 917,000 |
| 2016/06/02 | 268 | 275 | 262 | 266 | -4 | -1.5% | 2,097,000 |
| 2016/06/01 | 281 | 282 | 267 | 270 | -15 | -5.3% | 2,976,000 |
| 2016/05/31 | 293 | 295 | 282 | 285 | -9 | -3.1% | 2,261,000 |
| 2016/05/30 | 297 | 298 | 290 | 294 | +3 | +1% | 2,155,000 |
| 2016/05/27 | 289 | 294 | 285 | 291 | +2 | +0.7% | 2,027,000 |
| 2016/05/26 | 280 | 295 | 274 | 289 | +12 | +4.3% | 3,681,000 |
| 2016/05/25 | 278 | 283 | 273 | 277 | -1 | -0.4% | 2,583,000 |
| 2016/05/24 | 268 | 286 | 267 | 278 | +10 | +3.7% | 5,263,000 |
| 2016/05/23 | 273 | 276 | 263 | 268 | +7 | +2.7% | 2,592,000 |
| 2016/05/20 | 248 | 267 | 244 | 261 | +9 | +3.6% | 4,672,000 |
| 2016/05/19 | 236 | 253 | 236 | 252 | +20 | +8.6% | 1,933,000 |
| 2016/05/18 | 232 | 234 | 227 | 232 | -1 | -0.4% | 334,000 |
| 2016/05/17 | 224 | 235 | 222 | 233 | +10 | +4.5% | 575,000 |
| 2016/05/16 | 225 | 229 | 222 | 223 | -1 | -0.4% | 384,000 |
| 2016/05/13 | 231 | 232 | 222 | 224 | -7 | -3% | 775,000 |
| 2016/05/12 | 238 | 251 | 229 | 231 | ±0 | ±0% | 4,089,000 |
| 2016/05/11 | 231 | 238 | 231 | 231 | ±0 | ±0% | 668,000 |
| 2016/05/10 | 226 | 235 | 224 | 231 | +6 | +2.7% | 729,000 |
| 2016/05/09 | 227 | 228 | 224 | 225 | ±0 | ±0% | 309,000 |
| 2016/05/06 | 221 | 228 | 221 | 225 | +4 | +1.8% | 582,000 |
| 2016/05/02 | 215 | 223 | 214 | 221 | -1 | -0.5% | 544,000 |
| 2016/04/28 | 229 | 235 | 220 | 222 | -5 | -2.2% | 679,000 |
| 2016/04/27 | 228 | 234 | 225 | 227 | -2 | -0.9% | 915,000 |
| 2016/04/26 | 233 | 234 | 227 | 229 | -6 | -2.6% | 614,000 |
| 2016/04/25 | 234 | 238 | 230 | 235 | +1 | +0.4% | 1,019,000 |
| 2016/04/22 | 221 | 234 | 221 | 234 | +14 | +6.4% | 1,863,000 |
| 2016/04/21 | 221 | 221 | 218 | 220 | +3 | +1.4% | 448,000 |
| 2016/04/20 | 217 | 218 | 215 | 217 | -1 | -0.5% | 439,000 |
| 2016/04/19 | 220 | 222 | 216 | 218 | +2 | +0.9% | 547,000 |
| 2016/04/18 | 211 | 218 | 211 | 216 | ±0 | ±0% | 818,000 |
2101～
2150
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
