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 |
|---|---|---|---|---|---|---|---|
| 2026/07/24 | 6,833 | 6,840 | 6,603 | 6,702 | -268 | -3.8% | 7,678,900 |
| 2026/07/23 | 7,180 | 7,219 | 6,943 | 6,970 | -105 | -1.5% | 8,507,400 |
| 2026/07/22 | 7,233 | 7,367 | 7,072 | 7,075 | -130 | -1.8% | 6,291,800 |
| 2026/07/21 | 7,205 | 7,230 | 7,086 | 7,205 | +48 | +0.7% | 5,261,900 |
| 2026/07/17 | 7,210 | 7,247 | 6,984 | 7,157 | -204 | -2.8% | 7,502,200 |
| 2026/07/16 | 7,451 | 7,502 | 7,287 | 7,361 | -329 | -4.3% | 5,529,200 |
| 2026/07/15 | 7,582 | 7,690 | 7,482 | 7,690 | +219 | +2.9% | 6,309,000 |
| 2026/07/14 | 7,295 | 7,502 | 7,256 | 7,471 | +131 | +1.8% | 5,958,400 |
| 2026/07/13 | 7,390 | 7,655 | 7,309 | 7,340 | +20 | +0.3% | 8,068,800 |
| 2026/07/10 | 7,255 | 7,403 | 7,216 | 7,320 | +310 | +4.4% | 8,345,700 |
| 2026/07/09 | 6,900 | 7,010 | 6,890 | 7,010 | +90 | +1.3% | 6,080,200 |
| 2026/07/08 | 7,111 | 7,128 | 6,920 | 6,920 | -238 | -3.3% | 6,562,800 |
| 2026/07/07 | 7,377 | 7,460 | 7,115 | 7,158 | -257 | -3.5% | 7,655,100 |
| 2026/07/06 | 7,058 | 7,420 | 7,050 | 7,415 | +457 | +6.6% | 11,929,500 |
| 2026/07/03 | 6,874 | 6,993 | 6,789 | 6,958 | -66 | -0.9% | 6,711,900 |
| 2026/07/02 | 7,180 | 7,195 | 6,992 | 7,024 | -235 | -3.2% | 7,304,400 |
| 2026/07/01 | 7,081 | 7,285 | 6,975 | 7,259 | +251 | +3.6% | 9,180,400 |
| 2026/06/30 | 7,058 | 7,058 | 6,932 | 7,008 | +66 | +1% | 5,376,100 |
| 2026/06/29 | 6,893 | 6,942 | 6,733 | 6,942 | +107 | +1.6% | 5,772,100 |
| 2026/06/26 | 7,000 | 7,055 | 6,835 | 6,835 | -315 | -4.4% | 8,927,500 |
| 2026/06/25 | 7,234 | 7,268 | 7,074 | 7,150 | +50 | +0.7% | 5,954,800 |
| 2026/06/24 | 7,001 | 7,153 | 6,955 | 7,100 | -201 | -2.8% | 6,914,900 |
| 2026/06/23 | 7,277 | 7,419 | 7,216 | 7,301 | -6 | -0.1% | 8,613,500 |
| 2026/06/22 | 7,160 | 7,377 | 7,139 | 7,307 | -3 | ±0% | 7,060,600 |
| 2026/06/19 | 7,500 | 7,528 | 7,294 | 7,310 | -149 | -2% | 8,258,600 |
| 2026/06/18 | 7,665 | 7,736 | 7,407 | 7,459 | -90 | -1.2% | 6,479,100 |
| 2026/06/17 | 7,447 | 7,595 | 7,372 | 7,549 | +95 | +1.3% | 4,866,300 |
| 2026/06/16 | 7,510 | 7,589 | 7,435 | 7,454 | -110 | -1.5% | 5,285,700 |
| 2026/06/15 | 7,484 | 7,567 | 7,393 | 7,564 | +376 | +5.2% | 6,699,500 |
| 2026/06/12 | 7,056 | 7,218 | 7,025 | 7,188 | +330 | +4.8% | 9,888,800 |
| 2026/06/11 | 6,500 | 6,858 | 6,473 | 6,858 | +163 | +2.4% | 8,104,400 |
| 2026/06/10 | 6,790 | 6,830 | 6,570 | 6,695 | -141 | -2.1% | 7,626,000 |
| 2026/06/09 | 6,963 | 6,966 | 6,743 | 6,836 | -27 | -0.4% | 6,302,600 |
| 2026/06/08 | 6,980 | 7,056 | 6,783 | 6,863 | -487 | -6.6% | 7,427,500 |
| 2026/06/05 | 7,491 | 7,539 | 7,233 | 7,350 | -291 | -3.8% | 6,100,000 |
| 2026/06/04 | 7,542 | 7,730 | 7,492 | 7,641 | -165 | -2.1% | 6,730,800 |
| 2026/06/03 | 7,623 | 7,818 | 7,526 | 7,806 | +333 | +4.5% | 8,189,400 |
| 2026/06/02 | 7,600 | 7,600 | 7,194 | 7,473 | -320 | -4.1% | 8,746,700 |
| 2026/06/01 | 7,700 | 7,930 | 7,660 | 7,793 | +35 | +0.5% | 10,529,700 |
| 2026/05/29 | 7,494 | 7,904 | 7,451 | 7,758 | +414 | +5.6% | 15,831,800 |
| 2026/05/28 | 7,385 | 7,480 | 7,233 | 7,344 | -62 | -0.8% | 7,618,800 |
| 2026/05/27 | 7,250 | 7,572 | 7,219 | 7,406 | +384 | +5.5% | 11,120,800 |
| 2026/05/26 | 7,122 | 7,190 | 7,009 | 7,022 | -19 | -0.3% | 7,266,300 |
| 2026/05/25 | 7,034 | 7,194 | 6,996 | 7,041 | +7 | +0.1% | 7,333,900 |
| 2026/05/22 | 6,900 | 7,065 | 6,834 | 7,034 | +177 | +2.6% | 7,917,200 |
| 2026/05/21 | 6,988 | 7,014 | 6,857 | 6,857 | +12 | +0.2% | 6,503,700 |
| 2026/05/20 | 6,942 | 6,975 | 6,766 | 6,845 | -187 | -2.7% | 5,117,500 |
| 2026/05/19 | 7,045 | 7,071 | 6,928 | 7,032 | +19 | +0.3% | 5,504,100 |
| 2026/05/18 | 7,074 | 7,157 | 6,945 | 7,013 | -92 | -1.3% | 5,254,300 |
| 2026/05/15 | 7,385 | 7,464 | 7,040 | 7,105 | -371 | -5% | 7,528,300 |
1～
50
件表示中 / 3991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 | 670,200円 | +4.9% | +10.1% | 1.58% | 23.35倍 | 2.78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 | 362,600円 | +3.4% | +2.3% | 2.07% | 15.48倍 | 1.13倍 |
|
写真、医療機器、液晶フィルム、事務機器展開。バイオ医薬製造受託や半導体材料に注力 |
| 花 王 | 322,300円 | +3.6% | +8.9% | 2.42% | 22.43倍 | 2.74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 |
| レゾナックＨＤ | 1,450,500円 | -2.8% | +128.7% | 0.45% | 35.23倍 | 3.88倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 日ペイントＨ | 112,050円 | +8.2% | +9.4% | 1.52% | 13.13倍 | 1.44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
