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 |
|---|---|---|---|---|---|---|---|
| 2011/08/08 | 307 | 309 | 294 | 299 | -12 | -3.9% | 193,000 |
| 2011/08/05 | 310 | 313 | 306 | 311 | -16 | -4.9% | 241,000 |
| 2011/08/04 | 328 | 330 | 325 | 327 | +2 | +0.6% | 94,000 |
| 2011/08/03 | 331 | 333 | 325 | 325 | -12 | -3.6% | 200,000 |
| 2011/08/02 | 338 | 339 | 332 | 337 | -2 | -0.6% | 307,000 |
| 2011/08/01 | 333 | 339 | 328 | 339 | +16 | +5% | 459,000 |
| 2011/07/29 | 317 | 324 | 317 | 323 | +2 | +0.6% | 137,000 |
| 2011/07/28 | 322 | 324 | 319 | 321 | -5 | -1.5% | 159,000 |
| 2011/07/27 | 327 | 328 | 322 | 326 | -3 | -0.9% | 115,000 |
| 2011/07/26 | 328 | 330 | 327 | 329 | +3 | +0.9% | 115,000 |
| 2011/07/25 | 329 | 329 | 323 | 326 | -3 | -0.9% | 123,000 |
| 2011/07/22 | 331 | 334 | 327 | 329 | -2 | -0.6% | 191,000 |
| 2011/07/21 | 329 | 336 | 324 | 331 | +14 | +4.4% | 543,000 |
| 2011/07/20 | 318 | 322 | 315 | 317 | -1 | -0.3% | 102,000 |
| 2011/07/19 | 313 | 319 | 313 | 318 | +1 | +0.3% | 180,000 |
| 2011/07/15 | 314 | 317 | 313 | 317 | +1 | +0.3% | 167,000 |
| 2011/07/14 | 319 | 320 | 316 | 316 | -3 | -0.9% | 283,000 |
| 2011/07/13 | 321 | 323 | 316 | 319 | -6 | -1.8% | 396,000 |
| 2011/07/12 | 328 | 329 | 324 | 325 | -7 | -2.1% | 157,000 |
| 2011/07/11 | 332 | 335 | 328 | 332 | +1 | +0.3% | 211,000 |
| 2011/07/08 | 333 | 335 | 330 | 331 | -1 | -0.3% | 205,000 |
| 2011/07/07 | 329 | 332 | 329 | 332 | +3 | +0.9% | 195,000 |
| 2011/07/06 | 328 | 329 | 325 | 329 | ±0 | ±0% | 124,000 |
| 2011/07/05 | 330 | 332 | 326 | 329 | -1 | -0.3% | 148,000 |
| 2011/07/04 | 343 | 343 | 328 | 330 | -7 | -2.1% | 572,000 |
| 2011/07/01 | 333 | 341 | 330 | 337 | +8 | +2.4% | 590,000 |
| 2011/06/30 | 329 | 331 | 323 | 329 | +2 | +0.6% | 209,000 |
| 2011/06/29 | 328 | 329 | 322 | 327 | +3 | +0.9% | 197,000 |
| 2011/06/28 | 333 | 333 | 321 | 324 | -6 | -1.8% | 290,000 |
| 2011/06/27 | 330 | 334 | 328 | 330 | +3 | +0.9% | 317,000 |
| 2011/06/24 | 333 | 336 | 324 | 327 | -8 | -2.4% | 592,000 |
| 2011/06/23 | 345 | 345 | 331 | 335 | -16 | -4.6% | 600,000 |
| 2011/06/22 | 340 | 352 | 339 | 351 | +11 | +3.2% | 428,000 |
| 2011/06/21 | 335 | 343 | 335 | 340 | +4 | +1.2% | 330,000 |
| 2011/06/20 | 347 | 351 | 335 | 336 | -15 | -4.3% | 621,000 |
| 2011/06/17 | 355 | 356 | 349 | 351 | -4 | -1.1% | 448,000 |
| 2011/06/16 | 359 | 363 | 353 | 355 | -2 | -0.6% | 446,000 |
| 2011/06/15 | 374 | 379 | 356 | 357 | -21 | -5.6% | 930,000 |
| 2011/06/14 | 376 | 381 | 375 | 378 | +1 | +0.3% | 200,000 |
| 2011/06/13 | 375 | 383 | 375 | 377 | -3 | -0.8% | 313,000 |
| 2011/06/10 | 388 | 388 | 376 | 380 | -4 | -1% | 454,000 |
| 2011/06/09 | 380 | 387 | 376 | 384 | +2 | +0.5% | 425,000 |
| 2011/06/08 | 381 | 386 | 368 | 382 | +5 | +1.3% | 929,000 |
| 2011/06/07 | 355 | 378 | 355 | 377 | +28 | +8% | 1,176,000 |
| 2011/06/06 | 352 | 357 | 348 | 349 | -11 | -3.1% | 389,000 |
| 2011/06/03 | 358 | 369 | 358 | 360 | +6 | +1.7% | 1,009,000 |
| 2011/06/02 | 337 | 358 | 335 | 354 | +16 | +4.7% | 949,000 |
| 2011/06/01 | 321 | 349 | 321 | 338 | +20 | +6.3% | 767,000 |
| 2011/05/31 | 318 | 320 | 317 | 318 | -1 | -0.3% | 197,000 |
| 2011/05/30 | 317 | 320 | 315 | 319 | +1 | +0.3% | 142,000 |
3301～
3350
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
