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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,643 | 5,648 | 5,561 | 5,596 | -24 | -0.4% | 2,920,000 |
| 2024/11/20 | 5,693 | 5,710 | 5,588 | 5,620 | -68 | -1.2% | 3,035,000 |
| 2024/11/19 | 5,696 | 5,734 | 5,662 | 5,688 | +63 | +1.1% | 3,820,200 |
| 2024/11/18 | 5,608 | 5,649 | 5,592 | 5,625 | -62 | -1.1% | 2,919,400 |
| 2024/11/15 | 5,713 | 5,795 | 5,687 | 5,687 | +37 | +0.7% | 4,008,800 |
| 2024/11/14 | 5,685 | 5,715 | 5,649 | 5,650 | +4 | +0.1% | 3,597,700 |
| 2024/11/13 | 5,732 | 5,752 | 5,625 | 5,646 | -117 | -2% | 4,596,700 |
| 2024/11/12 | 5,846 | 5,871 | 5,728 | 5,763 | -25 | -0.4% | 5,167,700 |
| 2024/11/11 | 5,835 | 5,863 | 5,766 | 5,788 | -104 | -1.8% | 3,511,700 |
| 2024/11/08 | 5,952 | 5,967 | 5,852 | 5,892 | +5 | +0.1% | 4,430,800 |
| 2024/11/07 | 5,960 | 5,973 | 5,819 | 5,887 | +21 | +0.4% | 6,369,000 |
| 2024/11/06 | 5,750 | 5,924 | 5,723 | 5,866 | +157 | +2.8% | 5,665,700 |
| 2024/11/05 | 5,600 | 5,778 | 5,594 | 5,709 | +135 | +2.4% | 5,203,000 |
| 2024/11/01 | 5,560 | 5,613 | 5,546 | 5,574 | -181 | -3.1% | 5,094,300 |
| 2024/10/31 | 5,650 | 5,765 | 5,641 | 5,755 | +75 | +1.3% | 5,605,000 |
| 2024/10/30 | 5,724 | 5,768 | 5,663 | 5,680 | +57 | +1% | 9,444,100 |
| 2024/10/29 | 5,650 | 5,651 | 5,546 | 5,623 | +30 | +0.5% | 6,404,500 |
| 2024/10/28 | 5,580 | 5,664 | 5,506 | 5,593 | -167 | -2.9% | 11,717,700 |
| 2024/10/25 | 5,730 | 5,778 | 5,677 | 5,760 | -30 | -0.5% | 5,004,000 |
| 2024/10/24 | 5,725 | 5,852 | 5,723 | 5,790 | -13 | -0.2% | 3,753,600 |
| 2024/10/23 | 5,830 | 5,892 | 5,789 | 5,803 | -65 | -1.1% | 2,958,300 |
| 2024/10/22 | 5,928 | 5,943 | 5,819 | 5,868 | -67 | -1.1% | 3,775,500 |
| 2024/10/21 | 5,987 | 5,993 | 5,934 | 5,935 | -37 | -0.6% | 2,732,200 |
| 2024/10/18 | 5,960 | 5,994 | 5,937 | 5,972 | +31 | +0.5% | 2,877,400 |
| 2024/10/17 | 6,051 | 6,057 | 5,936 | 5,941 | -82 | -1.4% | 4,385,600 |
| 2024/10/16 | 5,985 | 6,052 | 5,951 | 6,023 | -103 | -1.7% | 4,807,700 |
| 2024/10/15 | 6,250 | 6,252 | 6,126 | 6,126 | ±0 | ±0% | 4,993,300 |
| 2024/10/11 | 6,246 | 6,247 | 6,114 | 6,126 | -67 | -1.1% | 5,025,200 |
| 2024/10/10 | 6,229 | 6,262 | 6,171 | 6,193 | +64 | +1% | 4,442,000 |
| 2024/10/09 | 6,131 | 6,147 | 6,064 | 6,129 | +73 | +1.2% | 3,804,000 |
| 2024/10/08 | 6,042 | 6,098 | 6,016 | 6,056 | -86 | -1.4% | 3,441,900 |
| 2024/10/07 | 6,180 | 6,209 | 6,141 | 6,142 | +119 | +2% | 5,514,300 |
| 2024/10/04 | 6,028 | 6,074 | 5,976 | 6,023 | -23 | -0.4% | 3,284,400 |
| 2024/10/03 | 6,150 | 6,171 | 6,029 | 6,046 | +96 | +1.6% | 4,659,100 |
| 2024/10/02 | 6,001 | 6,045 | 5,918 | 5,950 | -202 | -3.3% | 6,098,900 |
| 2024/10/01 | 6,044 | 6,169 | 6,012 | 6,152 | +175 | +2.9% | 5,085,600 |
| 2024/09/30 | 6,000 | 6,053 | 5,951 | 5,977 | -366 | -5.8% | 8,997,400 |
| 2024/09/27 | 6,150 | 6,344 | 6,120 | 6,343 | +284 | +4.7% | 8,465,900 |
| 2024/09/26 | 5,982 | 6,068 | 5,956 | 6,059 | +166 | +2.8% | 7,381,700 |
| 2024/09/25 | 5,876 | 5,923 | 5,859 | 5,893 | +17 | +0.3% | 3,575,200 |
| 2024/09/24 | 5,934 | 5,941 | 5,834 | 5,876 | +14 | +0.2% | 5,352,600 |
| 2024/09/20 | 5,916 | 5,979 | 5,823 | 5,862 | +112 | +1.9% | 10,802,700 |
| 2024/09/19 | 5,773 | 5,879 | 5,750 | 5,750 | +135 | +2.4% | 8,641,300 |
| 2024/09/18 | 5,720 | 5,748 | 5,545 | 5,615 | -23 | -0.4% | 4,316,900 |
| 2024/09/17 | 5,708 | 5,744 | 5,552 | 5,638 | -68 | -1.2% | 5,309,700 |
| 2024/09/13 | 5,792 | 5,800 | 5,680 | 5,706 | -59 | -1% | 6,724,400 |
| 2024/09/12 | 5,725 | 5,794 | 5,675 | 5,765 | +261 | +4.7% | 6,576,700 |
| 2024/09/11 | 5,590 | 5,680 | 5,481 | 5,504 | -69 | -1.2% | 6,902,100 |
| 2024/09/10 | 5,627 | 5,699 | 5,558 | 5,573 | -34 | -0.6% | 5,575,200 |
| 2024/09/09 | 5,500 | 5,654 | 5,446 | 5,607 | -127 | -2.2% | 7,602,900 |
1～
50
件表示中 / 3585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 | 559,600円 | +3.5% | +4.2% | 1.89% | 20.78倍 | 2.36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 | 322,200円 | +6.4% | +2.4% | 1.86% | 15.53倍 | 1.23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 | 619,800円 | +4.4% | +130.3% | 2.45% | 27.68倍 | 2.73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 |
| ユニチャーム | 385,500円 | +6.8% | +8.8% | 1.14% | 25.12倍 | 3.02倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 日ペイントＨ | 99,400円 | +10.9% | +7.7% | 1.51% | 18.83倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
