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 |
|---|---|---|---|---|---|---|---|
| 2013/03/25 | 220 | 221 | 206 | 212 | -6 | -2.8% | 756,000 |
| 2013/03/22 | 220 | 232 | 217 | 218 | -2 | -0.9% | 1,619,000 |
| 2013/03/21 | 218 | 223 | 215 | 220 | +3 | +1.4% | 580,000 |
| 2013/03/19 | 223 | 224 | 213 | 217 | -6 | -2.7% | 994,000 |
| 2013/03/18 | 224 | 230 | 223 | 223 | -5 | -2.2% | 982,000 |
| 2013/03/15 | 230 | 232 | 224 | 228 | -6 | -2.6% | 3,646,000 |
| 2013/03/14 | 212 | 247 | 212 | 234 | +33 | +16.4% | 28,735,000 |
| 2013/03/13 | 182 | 210 | 182 | 201 | +19 | +10.4% | 5,302,000 |
| 2013/03/12 | 187 | 187 | 181 | 182 | -5 | -2.7% | 696,000 |
| 2013/03/11 | 188 | 192 | 186 | 187 | +1 | +0.5% | 849,000 |
| 2013/03/08 | 187 | 188 | 185 | 186 | ±0 | ±0% | 380,000 |
| 2013/03/07 | 185 | 188 | 184 | 186 | +1 | +0.5% | 544,000 |
| 2013/03/06 | 187 | 189 | 184 | 185 | -1 | -0.5% | 361,000 |
| 2013/03/05 | 186 | 190 | 186 | 186 | +1 | +0.5% | 578,000 |
| 2013/03/04 | 186 | 186 | 183 | 185 | +1 | +0.5% | 455,000 |
| 2013/03/01 | 187 | 187 | 181 | 184 | -5 | -2.6% | 1,338,000 |
| 2013/02/28 | 178 | 195 | 177 | 189 | +12 | +6.8% | 5,901,000 |
| 2013/02/27 | 181 | 181 | 176 | 177 | -3 | -1.7% | 452,000 |
| 2013/02/26 | 174 | 183 | 173 | 180 | +1 | +0.6% | 832,000 |
| 2013/02/25 | 179 | 181 | 177 | 179 | ±0 | ±0% | 870,000 |
| 2013/02/22 | 171 | 180 | 171 | 179 | +6 | +3.5% | 741,000 |
| 2013/02/21 | 171 | 174 | 170 | 173 | +1 | +0.6% | 215,000 |
| 2013/02/20 | 174 | 174 | 171 | 172 | +2 | +1.2% | 242,000 |
| 2013/02/19 | 169 | 174 | 169 | 170 | +2 | +1.2% | 450,000 |
| 2013/02/18 | 163 | 169 | 163 | 168 | +7 | +4.3% | 344,000 |
| 2013/02/15 | 168 | 168 | 161 | 161 | -6 | -3.6% | 474,000 |
| 2013/02/14 | 166 | 169 | 164 | 167 | +1 | +0.6% | 432,000 |
| 2013/02/13 | 175 | 175 | 165 | 166 | -9 | -5.1% | 825,000 |
| 2013/02/12 | 176 | 177 | 174 | 175 | ±0 | ±0% | 437,000 |
| 2013/02/08 | 177 | 178 | 173 | 175 | +2 | +1.2% | 1,175,000 |
| 2013/02/07 | 170 | 176 | 170 | 173 | +2 | +1.2% | 943,000 |
| 2013/02/06 | 171 | 172 | 171 | 171 | +1 | +0.6% | 404,000 |
| 2013/02/05 | 166 | 171 | 165 | 170 | +2 | +1.2% | 995,000 |
| 2013/02/04 | 168 | 170 | 167 | 168 | -1 | -0.6% | 712,000 |
| 2013/02/01 | 172 | 173 | 167 | 169 | -3 | -1.7% | 907,000 |
| 2013/01/31 | 174 | 175 | 172 | 172 | ±0 | ±0% | 497,000 |
| 2013/01/30 | 173 | 173 | 171 | 172 | ±0 | ±0% | 176,000 |
| 2013/01/29 | 172 | 174 | 172 | 172 | ±0 | ±0% | 335,000 |
| 2013/01/28 | 178 | 178 | 172 | 172 | -2 | -1.1% | 555,000 |
| 2013/01/25 | 171 | 176 | 169 | 174 | +7 | +4.2% | 1,137,000 |
| 2013/01/24 | 166 | 169 | 165 | 167 | +1 | +0.6% | 425,000 |
| 2013/01/23 | 166 | 169 | 165 | 166 | ±0 | ±0% | 559,000 |
| 2013/01/22 | 171 | 172 | 165 | 166 | -4 | -2.4% | 589,000 |
| 2013/01/21 | 169 | 171 | 168 | 170 | +3 | +1.8% | 501,000 |
| 2013/01/18 | 169 | 170 | 166 | 167 | +2 | +1.2% | 573,000 |
| 2013/01/17 | 170 | 172 | 162 | 165 | -6 | -3.5% | 851,000 |
| 2013/01/16 | 179 | 179 | 168 | 171 | -7 | -3.9% | 898,000 |
| 2013/01/15 | 185 | 186 | 177 | 178 | -3 | -1.7% | 981,000 |
| 2013/01/11 | 186 | 186 | 180 | 181 | -4 | -2.2% | 776,000 |
| 2013/01/10 | 180 | 186 | 177 | 185 | +7 | +3.9% | 1,582,000 |
2901～
2950
件表示中 / 3632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 | 356,500円 | +13.0% | +16.7% | 2.52% | 8.59倍 | 0.57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 |
| 多木化 | 327,000円 | +11.0% | +98.2% | 1.68% | 14.98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 | 286,400円 | +15.7% | +142.7% | 3.14% | 10.97倍 | 0.72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 | 198,800円 | -0.4% | -68.0% | 5.28% | 26.24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 |
| 日化産 | 143,100円 | +10.1% | +12.1% | 4.19% | 13.99倍 | 0.60倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
