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 |
|---|---|---|---|---|---|---|---|
| 2010/06/14 | 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 |
| 2010/04/02 | 370 | 370 | 364 | 367 | +1 | +0.3% | 339,000 |
| 2010/04/01 | 358 | 367 | 353 | 366 | - | - | 359,000 |
3701～
3749
件表示中 / 3749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 | 153,500円 | +2.9% | +4.8% | 3.26% | 8.13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 | 290,700円 | +5.4% | -41.5% | 2.06% | 14.95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 |
| 群栄化 | 287,900円 | +1.5% | -8.0% | 3.47% | 11.24倍 | 0.38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 |
| ＯＡＴアグリオ | 232,500円 | +3.5% | -1.0% | 2.58% | 11.22倍 | 1.47倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
| パーカー | 92,200円 | -1.5% | +12.1% | 3.04% | 6.79倍 | 0.51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
