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 |
|---|---|---|---|---|---|---|---|
| 2010/10/12 | 248 | 248 | 233 | 234 | -11 | -4.5% | 179,000 |
| 2010/10/08 | 250 | 250 | 245 | 245 | -6 | -2.4% | 138,000 |
| 2010/10/07 | 250 | 255 | 249 | 251 | +1 | +0.4% | 99,000 |
| 2010/10/06 | 244 | 250 | 244 | 250 | +7 | +2.9% | 127,000 |
| 2010/10/05 | 243 | 243 | 230 | 243 | ±0 | ±0% | 225,000 |
| 2010/10/04 | 250 | 251 | 243 | 243 | -5 | -2% | 165,000 |
| 2010/10/01 | 262 | 262 | 247 | 248 | -14 | -5.3% | 249,000 |
| 2010/09/30 | 274 | 274 | 258 | 262 | -12 | -4.4% | 64,000 |
| 2010/09/29 | 270 | 275 | 268 | 274 | +7 | +2.6% | 174,000 |
| 2010/09/28 | 264 | 271 | 264 | 267 | +3 | +1.1% | 176,000 |
| 2010/09/27 | 263 | 264 | 255 | 264 | +5 | +1.9% | 164,000 |
| 2010/09/24 | 262 | 263 | 259 | 259 | -5 | -1.9% | 174,000 |
| 2010/09/22 | 261 | 265 | 259 | 264 | +3 | +1.1% | 293,000 |
| 2010/09/21 | 261 | 264 | 258 | 261 | +7 | +2.8% | 279,000 |
| 2010/09/17 | 247 | 254 | 246 | 254 | +10 | +4.1% | 244,000 |
| 2010/09/16 | 247 | 250 | 243 | 244 | -1 | -0.4% | 213,000 |
| 2010/09/15 | 244 | 248 | 243 | 245 | -1 | -0.4% | 355,000 |
| 2010/09/14 | 248 | 248 | 246 | 246 | ±0 | ±0% | 135,000 |
| 2010/09/13 | 249 | 249 | 244 | 246 | ±0 | ±0% | 215,000 |
| 2010/09/10 | 243 | 253 | 243 | 246 | -5 | -2% | 302,000 |
| 2010/09/09 | 256 | 257 | 248 | 251 | -5 | -2% | 200,000 |
| 2010/09/08 | 260 | 260 | 254 | 256 | -11 | -4.1% | 149,000 |
| 2010/09/07 | 269 | 270 | 267 | 267 | -2 | -0.7% | 59,000 |
| 2010/09/06 | 267 | 272 | 267 | 269 | +3 | +1.1% | 164,000 |
| 2010/09/03 | 265 | 268 | 263 | 266 | ±0 | ±0% | 69,000 |
| 2010/09/02 | 273 | 274 | 260 | 266 | +1 | +0.4% | 134,000 |
| 2010/09/01 | 265 | 268 | 261 | 265 | +2 | +0.8% | 97,000 |
| 2010/08/31 | 271 | 273 | 263 | 263 | -8 | -3% | 99,000 |
| 2010/08/30 | 268 | 277 | 268 | 271 | +9 | +3.4% | 83,000 |
| 2010/08/27 | 262 | 263 | 255 | 262 | ±0 | ±0% | 129,000 |
| 2010/08/26 | 259 | 263 | 254 | 262 | +10 | +4% | 170,000 |
| 2010/08/25 | 252 | 257 | 251 | 252 | -4 | -1.6% | 77,000 |
| 2010/08/24 | 258 | 259 | 255 | 256 | -4 | -1.5% | 65,000 |
| 2010/08/23 | 261 | 264 | 260 | 260 | +1 | +0.4% | 25,000 |
| 2010/08/20 | 263 | 263 | 259 | 259 | -4 | -1.5% | 23,000 |
| 2010/08/19 | 264 | 264 | 260 | 263 | ±0 | ±0% | 43,000 |
| 2010/08/18 | 260 | 263 | 258 | 263 | +6 | +2.3% | 77,000 |
| 2010/08/17 | 256 | 258 | 256 | 257 | -2 | -0.8% | 19,000 |
| 2010/08/16 | 257 | 259 | 254 | 259 | +3 | +1.2% | 61,000 |
| 2010/08/13 | 258 | 262 | 256 | 256 | ±0 | ±0% | 78,000 |
| 2010/08/12 | 251 | 257 | 250 | 256 | -3 | -1.2% | 94,000 |
| 2010/08/11 | 261 | 261 | 255 | 259 | -7 | -2.6% | 97,000 |
| 2010/08/10 | 269 | 273 | 263 | 266 | -4 | -1.5% | 66,000 |
| 2010/08/09 | 273 | 276 | 267 | 270 | -3 | -1.1% | 197,000 |
| 2010/08/06 | 274 | 277 | 272 | 273 | -2 | -0.7% | 79,000 |
| 2010/08/05 | 271 | 275 | 271 | 275 | +6 | +2.2% | 99,000 |
| 2010/08/04 | 276 | 276 | 267 | 269 | -9 | -3.2% | 118,000 |
| 2010/08/03 | 275 | 278 | 273 | 278 | +5 | +1.8% | 139,000 |
| 2010/08/02 | 275 | 283 | 273 | 273 | -7 | -2.5% | 82,000 |
| 2010/07/30 | 286 | 286 | 279 | 280 | -6 | -2.1% | 106,000 |
3501～
3550
件表示中 / 3631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 | 358,500円 | +13.0% | +16.7% | 2.51% | 8.63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 |
| 一工薬 | 287,500円 | +15.7% | +142.7% | 3.13% | 11.01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 |
| 日特塗 | 130,800円 | -1.5% | -18.7% | 3.67% | 8.37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 |
| 森 六 | 199,900円 | -0.4% | -68.0% | 5.25% | 26.38倍 | 0.40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 |
| 綜研化学 | 346,500円 | +15.0% | +58.6% | 2.74% | 7.01倍 | 0.78倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
市場注目の銘柄
チャート関連のコラム
