信越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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 4,645 | 4,670 | 4,621 | 4,640 | +12 | +0.3% | 5,249,400 |
| 2025/08/15 | 4,570 | 4,640 | 4,556 | 4,628 | +70 | +1.5% | 6,320,000 |
| 2025/08/14 | 4,545 | 4,615 | 4,537 | 4,558 | +33 | +0.7% | 9,054,500 |
| 2025/08/13 | 4,463 | 4,536 | 4,432 | 4,525 | +62 | +1.4% | 8,115,500 |
| 2025/08/12 | 4,439 | 4,507 | 4,422 | 4,463 | +24 | +0.5% | 7,867,700 |
| 2025/08/08 | 4,422 | 4,447 | 4,377 | 4,439 | +17 | +0.4% | 7,420,600 |
| 2025/08/07 | 4,370 | 4,424 | 4,358 | 4,422 | +43 | +1% | 5,717,700 |
| 2025/08/06 | 4,335 | 4,386 | 4,334 | 4,379 | +44 | +1% | 6,291,400 |
| 2025/08/05 | 4,346 | 4,363 | 4,322 | 4,335 | -11 | -0.3% | 5,775,000 |
| 2025/08/04 | 4,280 | 4,346 | 4,280 | 4,346 | -19 | -0.4% | 7,602,000 |
| 2025/08/01 | 4,395 | 4,403 | 4,355 | 4,365 | -30 | -0.7% | 8,159,600 |
| 2025/07/31 | 4,381 | 4,403 | 4,369 | 4,395 | +3 | +0.1% | 8,361,000 |
| 2025/07/30 | 4,392 | 4,420 | 4,378 | 4,392 | ±0 | ±0% | 7,133,300 |
| 2025/07/29 | 4,424 | 4,456 | 4,378 | 4,392 | -88 | -2% | 12,216,700 |
| 2025/07/28 | 4,545 | 4,560 | 4,475 | 4,480 | -50 | -1.1% | 11,478,100 |
| 2025/07/25 | 4,525 | 4,577 | 4,472 | 4,530 | -473 | -9.5% | 38,386,500 |
| 2025/07/24 | 5,053 | 5,056 | 4,952 | 5,003 | +90 | +1.8% | 8,901,700 |
| 2025/07/23 | 4,880 | 4,952 | 4,802 | 4,913 | +176 | +3.7% | 12,927,200 |
| 2025/07/22 | 4,731 | 4,770 | 4,694 | 4,737 | +56 | +1.2% | 6,061,900 |
| 2025/07/18 | 4,670 | 4,695 | 4,660 | 4,681 | +19 | +0.4% | 3,985,900 |
| 2025/07/17 | 4,601 | 4,673 | 4,592 | 4,662 | +48 | +1% | 4,269,000 |
| 2025/07/16 | 4,669 | 4,682 | 4,612 | 4,614 | -23 | -0.5% | 4,991,500 |
| 2025/07/15 | 4,661 | 4,669 | 4,623 | 4,637 | -20 | -0.4% | 4,244,800 |
| 2025/07/14 | 4,649 | 4,699 | 4,649 | 4,657 | -38 | -0.8% | 4,314,100 |
| 2025/07/11 | 4,720 | 4,727 | 4,671 | 4,695 | +45 | +1% | 6,152,000 |
| 2025/07/10 | 4,700 | 4,702 | 4,641 | 4,650 | -74 | -1.6% | 8,248,300 |
| 2025/07/09 | 4,855 | 4,859 | 4,702 | 4,724 | -64 | -1.3% | 8,672,700 |
| 2025/07/08 | 4,770 | 4,853 | 4,763 | 4,788 | -36 | -0.7% | 8,110,700 |
| 2025/07/07 | 4,884 | 4,892 | 4,801 | 4,824 | -50 | -1% | 6,821,900 |
| 2025/07/04 | 4,838 | 4,882 | 4,833 | 4,874 | +52 | +1.1% | 6,135,700 |
| 2025/07/03 | 4,798 | 4,856 | 4,766 | 4,822 | +48 | +1% | 7,840,100 |
| 2025/07/02 | 4,757 | 4,793 | 4,723 | 4,774 | +39 | +0.8% | 7,625,600 |
| 2025/07/01 | 4,796 | 4,806 | 4,713 | 4,735 | -37 | -0.8% | 7,066,100 |
| 2025/06/30 | 4,796 | 4,810 | 4,738 | 4,772 | +34 | +0.7% | 8,510,600 |
| 2025/06/27 | 4,650 | 4,767 | 4,636 | 4,738 | +155 | +3.4% | 11,282,000 |
| 2025/06/26 | 4,499 | 4,607 | 4,493 | 4,583 | +84 | +1.9% | 6,732,900 |
| 2025/06/25 | 4,471 | 4,499 | 4,449 | 4,499 | +84 | +1.9% | 4,966,100 |
| 2025/06/24 | 4,420 | 4,459 | 4,390 | 4,415 | +45 | +1% | 4,690,900 |
| 2025/06/23 | 4,380 | 4,385 | 4,335 | 4,370 | -38 | -0.9% | 4,168,900 |
| 2025/06/20 | 4,430 | 4,455 | 4,408 | 4,408 | -22 | -0.5% | 6,870,200 |
| 2025/06/19 | 4,518 | 4,523 | 4,427 | 4,430 | -89 | -2% | 4,167,600 |
| 2025/06/18 | 4,440 | 4,519 | 4,435 | 4,519 | +40 | +0.9% | 3,757,000 |
| 2025/06/17 | 4,500 | 4,502 | 4,446 | 4,479 | +45 | +1% | 3,717,000 |
| 2025/06/16 | 4,457 | 4,486 | 4,426 | 4,434 | ±0 | ±0% | 4,087,900 |
| 2025/06/13 | 4,512 | 4,540 | 4,406 | 4,434 | -122 | -2.7% | 9,502,500 |
| 2025/06/12 | 4,665 | 4,674 | 4,547 | 4,556 | -116 | -2.5% | 5,874,000 |
| 2025/06/11 | 4,605 | 4,672 | 4,597 | 4,672 | +78 | +1.7% | 4,429,900 |
| 2025/06/10 | 4,637 | 4,646 | 4,576 | 4,594 | +62 | +1.4% | 5,865,700 |
| 2025/06/09 | 4,547 | 4,569 | 4,522 | 4,532 | +7 | +0.2% | 3,506,100 |
| 2025/06/06 | 4,568 | 4,572 | 4,502 | 4,525 | +3 | +0.1% | 3,993,900 |
1～
50
件表示中 / 3764件
類似銘柄と比較する
現在ご覧いただいている「信越化」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 |
|---|---|---|---|---|---|---|---|---|
| 信越化 | 464,000円 | -6.3% | -14.7% | 2.28% | 18.49倍 | 1.87倍 |
|
塩化ビニル樹脂、半導体シリコンウエハで世界首位。ケイ素樹脂、フォトレジスト等も。好財務 |
| 富士フイルム | 359,500円 | +2.6% | +0.7% | 1.95% | 16.54倍 | 1.29倍 |
|
写真、医療機器、医薬、液晶フィルム、半導体材料、事務機器展開。医療注力。Ｍ＆Ａにも積極的 |
| 花 王 | 672,800円 | +3.8% | +11.2% | 2.29% | 25.83倍 | 2.97倍 |
|
トイレタリー国内首位、化粧品でも大手。原料からの一貫生産。独自の物流・販社システム所有 |
| 日ペイントＨ | 112,800円 | +11.1% | +24.5% | 1.42% | 16.35倍 | 1.75倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| 日本酸素 | 564,800円 | -1.4% | +16.0% | 0.96% | 21.08倍 | 2.49倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
市場注目の銘柄
チャート関連のコラム
