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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 5,195 | 5,211 | 5,126 | 5,159 | -2 | ±0% | 2,621,900 |
| 2025/01/20 | 5,144 | 5,194 | 5,117 | 5,161 | +75 | +1.5% | 5,352,900 |
| 2025/01/17 | 5,126 | 5,138 | 5,043 | 5,086 | -77 | -1.5% | 4,006,000 |
| 2025/01/16 | 5,147 | 5,185 | 5,104 | 5,163 | +62 | +1.2% | 3,968,900 |
| 2025/01/15 | 5,100 | 5,143 | 5,068 | 5,101 | +43 | +0.9% | 4,192,700 |
| 2025/01/14 | 5,190 | 5,234 | 5,047 | 5,058 | -137 | -2.6% | 6,033,400 |
| 2025/01/10 | 5,181 | 5,248 | 5,181 | 5,195 | +7 | +0.1% | 5,372,600 |
| 2025/01/09 | 5,179 | 5,211 | 5,175 | 5,188 | -12 | -0.2% | 4,191,300 |
| 2025/01/08 | 5,200 | 5,224 | 5,172 | 5,200 | -41 | -0.8% | 4,663,600 |
| 2025/01/07 | 5,211 | 5,267 | 5,158 | 5,241 | +27 | +0.5% | 5,525,500 |
| 2025/01/06 | 5,282 | 5,287 | 5,178 | 5,214 | -82 | -1.5% | 5,394,000 |
| 2024/12/30 | 5,335 | 5,358 | 5,289 | 5,296 | -33 | -0.6% | 3,436,400 |
| 2024/12/27 | 5,244 | 5,374 | 5,228 | 5,329 | +92 | +1.8% | 5,509,500 |
| 2024/12/26 | 5,192 | 5,239 | 5,178 | 5,237 | +45 | +0.9% | 3,662,700 |
| 2024/12/25 | 5,191 | 5,203 | 5,147 | 5,192 | +15 | +0.3% | 3,328,600 |
| 2024/12/24 | 5,185 | 5,227 | 5,141 | 5,177 | +61 | +1.2% | 4,076,200 |
| 2024/12/23 | 5,065 | 5,129 | 5,036 | 5,116 | +62 | +1.2% | 4,807,900 |
| 2024/12/20 | 5,143 | 5,152 | 5,054 | 5,054 | -69 | -1.3% | 5,904,200 |
| 2024/12/19 | 5,050 | 5,157 | 5,050 | 5,123 | -78 | -1.5% | 5,492,500 |
| 2024/12/18 | 5,152 | 5,255 | 5,151 | 5,201 | +9 | +0.2% | 4,380,800 |
| 2024/12/17 | 5,202 | 5,248 | 5,177 | 5,192 | -13 | -0.2% | 4,605,200 |
| 2024/12/16 | 5,226 | 5,260 | 5,201 | 5,205 | -60 | -1.1% | 4,465,600 |
| 2024/12/13 | 5,320 | 5,359 | 5,265 | 5,265 | -155 | -2.9% | 8,958,800 |
| 2024/12/12 | 5,500 | 5,503 | 5,420 | 5,420 | -42 | -0.8% | 5,247,200 |
| 2024/12/11 | 5,459 | 5,491 | 5,413 | 5,462 | -62 | -1.1% | 4,915,900 |
| 2024/12/10 | 5,555 | 5,556 | 5,484 | 5,524 | +10 | +0.2% | 4,388,900 |
| 2024/12/09 | 5,514 | 5,534 | 5,456 | 5,514 | +19 | +0.3% | 3,572,200 |
| 2024/12/06 | 5,514 | 5,520 | 5,455 | 5,495 | -26 | -0.5% | 3,404,000 |
| 2024/12/05 | 5,495 | 5,536 | 5,476 | 5,521 | -53 | -1% | 5,111,300 |
| 2024/12/04 | 5,600 | 5,625 | 5,509 | 5,574 | -40 | -0.7% | 4,886,200 |
| 2024/12/03 | 5,718 | 5,799 | 5,610 | 5,614 | +68 | +1.2% | 6,385,200 |
| 2024/12/02 | 5,558 | 5,596 | 5,465 | 5,546 | -8 | -0.1% | 3,845,700 |
| 2024/11/29 | 5,511 | 5,557 | 5,493 | 5,554 | -1 | ±0% | 3,682,400 |
| 2024/11/28 | 5,520 | 5,573 | 5,482 | 5,555 | +7 | +0.1% | 4,227,100 |
| 2024/11/27 | 5,680 | 5,687 | 5,546 | 5,548 | -112 | -2% | 3,153,900 |
| 2024/11/26 | 5,688 | 5,759 | 5,609 | 5,660 | -99 | -1.7% | 4,435,900 |
| 2024/11/25 | 5,713 | 5,807 | 5,695 | 5,759 | +110 | +1.9% | 10,136,600 |
| 2024/11/22 | 5,627 | 5,674 | 5,618 | 5,649 | +53 | +0.9% | 3,015,800 |
| 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 |
51～
100
件表示中 / 3673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 | 389,400円 | +3.5% | +4.2% | 2.72% | 14.32倍 | 1.62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 | 278,800円 | +6.4% | +2.4% | 2.15% | 13.44倍 | 1.06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 | 647,500円 | +2.6% | +7.9% | 2.38% | 25.93倍 | 2.82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 | 104,500円 | +11.1% | +24.5% | 1.53% | 15.15倍 | 1.54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 | 120,100円 | +3.6% | +5.5% | 1.50% | 24.36倍 | 2.72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
