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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 4,037 | 4,143 | 4,034 | 4,116 | -110 | -2.6% | 7,730,500 |
| 2025/04/02 | 4,268 | 4,272 | 4,211 | 4,226 | -9 | -0.2% | 5,267,300 |
| 2025/04/01 | 4,299 | 4,305 | 4,223 | 4,235 | -1 | ±0% | 4,837,800 |
| 2025/03/31 | 4,275 | 4,280 | 4,205 | 4,236 | -171 | -3.9% | 7,977,200 |
| 2025/03/28 | 4,475 | 4,487 | 4,385 | 4,407 | -114 | -2.5% | 6,832,800 |
| 2025/03/27 | 4,498 | 4,529 | 4,470 | 4,521 | +45 | +1% | 6,331,900 |
| 2025/03/26 | 4,506 | 4,510 | 4,467 | 4,476 | +24 | +0.5% | 4,958,700 |
| 2025/03/25 | 4,480 | 4,484 | 4,436 | 4,452 | +19 | +0.4% | 5,040,000 |
| 2025/03/24 | 4,493 | 4,495 | 4,432 | 4,433 | -35 | -0.8% | 3,974,900 |
| 2025/03/21 | 4,453 | 4,486 | 4,447 | 4,468 | -55 | -1.2% | 11,385,900 |
| 2025/03/19 | 4,464 | 4,567 | 4,449 | 4,523 | +57 | +1.3% | 6,661,900 |
| 2025/03/18 | 4,492 | 4,503 | 4,465 | 4,466 | +28 | +0.6% | 4,943,800 |
| 2025/03/17 | 4,479 | 4,498 | 4,430 | 4,438 | +18 | +0.4% | 5,726,400 |
| 2025/03/14 | 4,325 | 4,427 | 4,313 | 4,420 | -22 | -0.5% | 10,135,600 |
| 2025/03/13 | 4,502 | 4,511 | 4,435 | 4,442 | -10 | -0.2% | 4,565,800 |
| 2025/03/12 | 4,434 | 4,467 | 4,412 | 4,452 | +26 | +0.6% | 3,671,300 |
| 2025/03/11 | 4,400 | 4,453 | 4,353 | 4,426 | -60 | -1.3% | 6,684,800 |
| 2025/03/10 | 4,453 | 4,512 | 4,432 | 4,486 | +53 | +1.2% | 6,045,700 |
| 2025/03/07 | 4,471 | 4,488 | 4,416 | 4,433 | -163 | -3.5% | 8,206,700 |
| 2025/03/06 | 4,549 | 4,638 | 4,546 | 4,596 | +120 | +2.7% | 5,383,900 |
| 2025/03/05 | 4,465 | 4,502 | 4,422 | 4,476 | +9 | +0.2% | 5,125,200 |
| 2025/03/04 | 4,505 | 4,538 | 4,409 | 4,467 | -80 | -1.8% | 6,162,900 |
| 2025/03/03 | 4,548 | 4,561 | 4,497 | 4,547 | +55 | +1.2% | 3,979,500 |
| 2025/02/28 | 4,598 | 4,614 | 4,486 | 4,492 | -138 | -3% | 7,930,100 |
| 2025/02/27 | 4,621 | 4,646 | 4,592 | 4,630 | -2 | ±0% | 4,188,000 |
| 2025/02/26 | 4,657 | 4,662 | 4,587 | 4,632 | -36 | -0.8% | 4,363,300 |
| 2025/02/25 | 4,618 | 4,705 | 4,595 | 4,668 | -18 | -0.4% | 5,837,100 |
| 2025/02/21 | 4,628 | 4,705 | 4,616 | 4,686 | +58 | +1.3% | 4,242,000 |
| 2025/02/20 | 4,633 | 4,672 | 4,607 | 4,628 | -32 | -0.7% | 4,324,700 |
| 2025/02/19 | 4,607 | 4,683 | 4,592 | 4,660 | +46 | +1% | 3,697,000 |
| 2025/02/18 | 4,630 | 4,654 | 4,607 | 4,614 | -48 | -1% | 4,845,300 |
| 2025/02/17 | 4,650 | 4,720 | 4,650 | 4,662 | -79 | -1.7% | 5,483,200 |
| 2025/02/14 | 4,815 | 4,830 | 4,714 | 4,741 | -69 | -1.4% | 6,575,000 |
| 2025/02/13 | 4,760 | 4,819 | 4,730 | 4,810 | +120 | +2.6% | 9,211,100 |
| 2025/02/12 | 4,773 | 4,792 | 4,676 | 4,690 | -102 | -2.1% | 6,239,500 |
| 2025/02/10 | 4,699 | 4,814 | 4,691 | 4,792 | +88 | +1.9% | 5,099,200 |
| 2025/02/07 | 4,650 | 4,712 | 4,635 | 4,704 | -13 | -0.3% | 5,401,600 |
| 2025/02/06 | 4,651 | 4,750 | 4,638 | 4,717 | +103 | +2.2% | 6,428,900 |
| 2025/02/05 | 4,656 | 4,745 | 4,607 | 4,614 | +44 | +1% | 8,289,500 |
| 2025/02/04 | 4,651 | 4,667 | 4,570 | 4,570 | -45 | -1% | 9,660,900 |
| 2025/02/03 | 4,667 | 4,667 | 4,566 | 4,615 | -262 | -5.4% | 15,947,400 |
| 2025/01/31 | 4,830 | 4,908 | 4,812 | 4,877 | -23 | -0.5% | 7,097,300 |
| 2025/01/30 | 4,901 | 4,982 | 4,863 | 4,900 | +10 | +0.2% | 15,372,600 |
| 2025/01/29 | 5,152 | 5,225 | 4,881 | 4,890 | -218 | -4.3% | 14,939,300 |
| 2025/01/28 | 5,149 | 5,183 | 5,085 | 5,108 | -41 | -0.8% | 4,246,400 |
| 2025/01/27 | 5,250 | 5,279 | 5,149 | 5,149 | -19 | -0.4% | 4,129,500 |
| 2025/01/24 | 5,188 | 5,205 | 5,148 | 5,168 | +28 | +0.5% | 4,298,000 |
| 2025/01/23 | 5,165 | 5,170 | 5,066 | 5,140 | -50 | -1% | 4,786,400 |
| 2025/01/22 | 5,183 | 5,192 | 5,140 | 5,190 | +31 | +0.6% | 4,316,400 |
| 2025/01/21 | 5,195 | 5,211 | 5,126 | 5,159 | -2 | ±0% | 2,621,900 |
1～
50
件表示中 / 3672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 | 411,600円 | +3.5% | +4.2% | 2.58% | 15.13倍 | 1.72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 | 286,300円 | +6.4% | +2.4% | 2.10% | 13.80倍 | 1.09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 | 646,200円 | +2.6% | +7.9% | 2.38% | 25.87倍 | 2.81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 | 113,100円 | +6.2% | +3.6% | 1.41% | 19.82倍 | 1.67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 |
| ユニチャーム | 119,000円 | +3.6% | +5.5% | 1.51% | 24.14倍 | 2.70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 |
市場注目の銘柄
チャート関連のコラム
