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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 325 | 326 | 322 | 326 | ±0 | ±0% | 86,000 |
| 2010/06/16 | 333 | 334 | 324 | 326 | +3 | +0.9% | 185,000 |
| 2010/06/15 | 319 | 324 | 318 | 323 | +10 | +3.2% | 152,000 |
| 2010/06/14 | 309 | 316 | 307 | 313 | +7 | +2.3% | 100,000 |
| 2010/06/11 | 312 | 312 | 305 | 306 | +6 | +2% | 150,000 |
| 2010/06/10 | 300 | 302 | 296 | 300 | +3 | +1% | 67,000 |
| 2010/06/09 | 301 | 305 | 296 | 297 | -3 | -1% | 97,000 |
| 2010/06/08 | 295 | 307 | 295 | 300 | +1 | +0.3% | 66,000 |
| 2010/06/07 | 305 | 308 | 299 | 299 | -14 | -4.5% | 115,000 |
| 2010/06/04 | 318 | 320 | 311 | 313 | -3 | -0.9% | 108,000 |
| 2010/06/03 | 308 | 318 | 308 | 316 | +10 | +3.3% | 103,000 |
| 2010/06/02 | 308 | 313 | 302 | 306 | -7 | -2.2% | 128,000 |
| 2010/06/01 | 315 | 316 | 312 | 313 | -2 | -0.6% | 48,000 |
| 2010/05/31 | 303 | 318 | 302 | 315 | +8 | +2.6% | 96,000 |
| 2010/05/28 | 315 | 315 | 305 | 307 | +13 | +4.4% | 211,000 |
| 2010/05/27 | 285 | 299 | 282 | 294 | +9 | +3.2% | 289,000 |
| 2010/05/26 | 286 | 295 | 279 | 285 | -9 | -3.1% | 299,000 |
| 2010/05/25 | 304 | 304 | 286 | 294 | -10 | -3.3% | 215,000 |
| 2010/05/24 | 306 | 308 | 302 | 304 | -5 | -1.6% | 184,000 |
| 2010/05/21 | 308 | 312 | 307 | 309 | -12 | -3.7% | 130,000 |
| 2010/05/20 | 317 | 325 | 315 | 321 | +8 | +2.6% | 257,000 |
| 2010/05/19 | 311 | 327 | 308 | 313 | -14 | -4.3% | 242,000 |
| 2010/05/18 | 332 | 334 | 326 | 327 | -6 | -1.8% | 95,000 |
| 2010/05/17 | 334 | 334 | 332 | 333 | -2 | -0.6% | 189,000 |
| 2010/05/14 | 342 | 342 | 335 | 335 | -7 | -2% | 101,000 |
| 2010/05/13 | 347 | 350 | 340 | 342 | -5 | -1.4% | 167,000 |
| 2010/05/12 | 352 | 354 | 346 | 347 | -4 | -1.1% | 74,000 |
| 2010/05/11 | 356 | 360 | 350 | 351 | -2 | -0.6% | 199,000 |
| 2010/05/10 | 337 | 355 | 336 | 353 | +16 | +4.7% | 176,000 |
| 2010/05/07 | 335 | 343 | 331 | 337 | -13 | -3.7% | 189,000 |
| 2010/05/06 | 358 | 358 | 350 | 350 | -10 | -2.8% | 133,000 |
| 2010/04/30 | 356 | 364 | 355 | 360 | +5 | +1.4% | 130,000 |
| 2010/04/28 | 354 | 360 | 354 | 355 | -15 | -4.1% | 243,000 |
| 2010/04/27 | 374 | 374 | 365 | 370 | -4 | -1.1% | 168,000 |
| 2010/04/26 | 361 | 375 | 359 | 374 | +13 | +3.6% | 209,000 |
| 2010/04/23 | 363 | 364 | 360 | 361 | -3 | -0.8% | 76,000 |
| 2010/04/22 | 358 | 364 | 355 | 364 | +7 | +2% | 167,000 |
| 2010/04/21 | 354 | 357 | 352 | 357 | +3 | +0.8% | 101,000 |
| 2010/04/20 | 355 | 360 | 352 | 354 | +3 | +0.9% | 166,000 |
| 2010/04/19 | 352 | 361 | 351 | 351 | -8 | -2.2% | 108,000 |
| 2010/04/16 | 360 | 362 | 355 | 359 | -3 | -0.8% | 105,000 |
| 2010/04/15 | 364 | 366 | 361 | 362 | -2 | -0.5% | 81,000 |
| 2010/04/14 | 372 | 373 | 361 | 364 | -5 | -1.4% | 174,000 |
| 2010/04/13 | 374 | 374 | 366 | 369 | +1 | +0.3% | 148,000 |
| 2010/04/12 | 369 | 375 | 367 | 368 | +3 | +0.8% | 141,000 |
| 2010/04/09 | 360 | 365 | 360 | 365 | +2 | +0.6% | 131,000 |
| 2010/04/08 | 365 | 366 | 362 | 363 | -7 | -1.9% | 128,000 |
| 2010/04/07 | 375 | 381 | 370 | 370 | -6 | -1.6% | 195,000 |
| 2010/04/06 | 375 | 389 | 374 | 376 | +1 | +0.3% | 603,000 |
| 2010/04/05 | 371 | 375 | 364 | 375 | +8 | +2.2% | 377,000 |
3401～
3450
件表示中 / 3452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 | 464,000円 | +8.5% | +2.1% | 1.62% | 15.34倍 | 0.81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 |
| レック | 116,300円 | +8.2% | +47.9% | 1.72% | 50.70倍 | 1.15倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
| 森 六 | 270,800円 | +1.4% | +207.0% | 3.69% | 23.69倍 | 0.55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 |
| 大倉工 | 313,500円 | +6.5% | +10.8% | 3.51% | 8.82倍 | 0.62倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| ニチバン | 185,700円 | +3.2% | +8.7% | 1.88% | 25.20倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
