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 |
|---|---|---|---|---|---|---|---|
| 2010/11/09 | 250 | 260 | 250 | 256 | +7 | +2.8% | 176,000 |
| 2010/11/08 | 251 | 251 | 248 | 249 | +1 | +0.4% | 62,000 |
| 2010/11/05 | 243 | 251 | 243 | 248 | +5 | +2.1% | 202,000 |
| 2010/11/04 | 242 | 244 | 239 | 243 | +6 | +2.5% | 81,000 |
| 2010/11/02 | 238 | 238 | 235 | 237 | +1 | +0.4% | 104,000 |
| 2010/11/01 | 233 | 239 | 232 | 236 | +4 | +1.7% | 110,000 |
| 2010/10/29 | 234 | 234 | 227 | 232 | -1 | -0.4% | 149,000 |
| 2010/10/28 | 236 | 236 | 233 | 233 | -1 | -0.4% | 178,000 |
| 2010/10/27 | 238 | 239 | 234 | 234 | -2 | -0.8% | 125,000 |
| 2010/10/26 | 240 | 241 | 235 | 236 | -1 | -0.4% | 179,000 |
| 2010/10/25 | 237 | 242 | 237 | 237 | +1 | +0.4% | 74,000 |
| 2010/10/22 | 233 | 239 | 233 | 236 | +3 | +1.3% | 142,000 |
| 2010/10/21 | 232 | 233 | 231 | 233 | +1 | +0.4% | 65,000 |
| 2010/10/20 | 236 | 236 | 230 | 232 | -4 | -1.7% | 99,000 |
| 2010/10/19 | 233 | 238 | 233 | 236 | +4 | +1.7% | 73,000 |
| 2010/10/18 | 233 | 233 | 232 | 232 | +1 | +0.4% | 37,000 |
| 2010/10/15 | 234 | 234 | 231 | 231 | -5 | -2.1% | 166,000 |
| 2010/10/14 | 236 | 238 | 235 | 236 | +1 | +0.4% | 71,000 |
| 2010/10/13 | 235 | 240 | 233 | 235 | +1 | +0.4% | 119,000 |
| 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 |
3601～
3650
件表示中 / 3750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 | 153,000円 | +2.9% | +4.8% | 3.27% | 8.11倍 | 0.50倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
| 多木化 | 290,400円 | +5.4% | -41.5% | 2.07% | 14.93倍 | 0.65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 |
| 綜研化学 | 167,400円 | +1.8% | -6.9% | 3.76% | 6.94倍 | 0.73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 |
| 群栄化 | 288,500円 | +1.5% | -8.0% | 3.47% | 11.26倍 | 0.39倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| パーカー | 97,000円 | -1.5% | +12.1% | 2.89% | 7.14倍 | 0.53倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
市場注目の銘柄
チャート関連のコラム
