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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 6,217 | 6,249 | 6,164 | 6,199 | -18 | -0.3% | 3,977,100 |
| 2024/06/26 | 6,199 | 6,227 | 6,115 | 6,217 | +92 | +1.5% | 5,060,000 |
| 2024/06/25 | 6,012 | 6,149 | 5,999 | 6,125 | +106 | +1.8% | 4,399,900 |
| 2024/06/24 | 6,022 | 6,071 | 5,978 | 6,019 | -58 | -1% | 5,179,600 |
| 2024/06/21 | 6,120 | 6,181 | 6,073 | 6,077 | -107 | -1.7% | 8,084,100 |
| 2024/06/20 | 6,090 | 6,193 | 6,057 | 6,184 | +79 | +1.3% | 4,265,800 |
| 2024/06/19 | 6,150 | 6,160 | 6,080 | 6,105 | +12 | +0.2% | 4,113,100 |
| 2024/06/18 | 6,061 | 6,114 | 6,044 | 6,093 | +150 | +2.5% | 4,402,400 |
| 2024/06/17 | 6,091 | 6,099 | 5,940 | 5,943 | -202 | -3.3% | 5,970,800 |
| 2024/06/14 | 6,161 | 6,210 | 6,116 | 6,145 | -69 | -1.1% | 8,842,500 |
| 2024/06/13 | 6,300 | 6,323 | 6,193 | 6,214 | +46 | +0.7% | 6,279,700 |
| 2024/06/12 | 6,093 | 6,183 | 6,066 | 6,168 | -25 | -0.4% | 5,248,200 |
| 2024/06/11 | 6,122 | 6,290 | 6,120 | 6,193 | -13 | -0.2% | 4,497,600 |
| 2024/06/10 | 6,110 | 6,229 | 6,096 | 6,206 | +95 | +1.6% | 5,541,100 |
| 2024/06/07 | 6,025 | 6,124 | 6,022 | 6,111 | +51 | +0.8% | 3,976,800 |
| 2024/06/06 | 6,038 | 6,112 | 6,005 | 6,060 | +114 | +1.9% | 5,888,600 |
| 2024/06/05 | 5,995 | 6,007 | 5,915 | 5,946 | -1 | ±0% | 4,675,200 |
| 2024/06/04 | 5,889 | 5,962 | 5,868 | 5,947 | -6 | -0.1% | 4,539,300 |
| 2024/06/03 | 5,949 | 6,000 | 5,911 | 5,953 | +98 | +1.7% | 4,935,300 |
| 2024/05/31 | 5,789 | 5,863 | 5,751 | 5,855 | +121 | +2.1% | 11,936,400 |
| 2024/05/30 | 5,800 | 5,844 | 5,733 | 5,734 | -155 | -2.6% | 8,394,400 |
| 2024/05/29 | 6,005 | 6,031 | 5,874 | 5,889 | -90 | -1.5% | 4,613,000 |
| 2024/05/28 | 5,992 | 6,014 | 5,960 | 5,979 | +30 | +0.5% | 3,401,100 |
| 2024/05/27 | 5,902 | 5,955 | 5,881 | 5,949 | +35 | +0.6% | 3,852,800 |
| 2024/05/24 | 5,840 | 5,950 | 5,824 | 5,914 | -38 | -0.6% | 4,763,500 |
| 2024/05/23 | 5,911 | 5,972 | 5,845 | 5,952 | +120 | +2.1% | 7,479,200 |
| 2024/05/22 | 5,910 | 5,924 | 5,828 | 5,832 | -138 | -2.3% | 6,534,300 |
| 2024/05/21 | 6,090 | 6,125 | 5,970 | 5,970 | -113 | -1.9% | 5,507,700 |
| 2024/05/20 | 5,929 | 6,182 | 5,907 | 6,083 | +243 | +4.2% | 11,356,700 |
| 2024/05/17 | 5,875 | 5,915 | 5,796 | 5,840 | -90 | -1.5% | 5,985,000 |
| 2024/05/16 | 5,939 | 5,975 | 5,871 | 5,930 | +70 | +1.2% | 5,780,500 |
| 2024/05/15 | 5,860 | 5,935 | 5,814 | 5,860 | +60 | +1% | 7,615,900 |
| 2024/05/14 | 5,850 | 5,885 | 5,770 | 5,800 | -13 | -0.2% | 5,566,000 |
| 2024/05/13 | 5,828 | 5,830 | 5,770 | 5,813 | +12 | +0.2% | 4,561,600 |
| 2024/05/10 | 5,864 | 5,865 | 5,757 | 5,801 | +6 | +0.1% | 6,398,100 |
| 2024/05/09 | 5,800 | 5,852 | 5,778 | 5,795 | +41 | +0.7% | 6,676,200 |
| 2024/05/08 | 5,863 | 5,917 | 5,750 | 5,754 | -149 | -2.5% | 10,651,600 |
| 2024/05/07 | 5,994 | 6,029 | 5,855 | 5,903 | -86 | -1.4% | 9,506,400 |
| 2024/05/02 | 5,950 | 6,039 | 5,928 | 5,989 | -85 | -1.4% | 6,033,900 |
| 2024/05/01 | 6,175 | 6,221 | 6,045 | 6,074 | -121 | -2% | 5,801,300 |
| 2024/04/30 | 6,030 | 6,210 | 5,982 | 6,195 | +289 | +4.9% | 11,503,900 |
| 2024/04/26 | 5,875 | 5,998 | 5,782 | 5,906 | -402 | -6.4% | 17,696,700 |
| 2024/04/25 | 6,390 | 6,427 | 6,269 | 6,308 | -174 | -2.7% | 5,716,200 |
| 2024/04/24 | 6,408 | 6,492 | 6,334 | 6,482 | +274 | +4.4% | 7,681,500 |
| 2024/04/23 | 6,215 | 6,243 | 6,152 | 6,208 | +92 | +1.5% | 4,632,800 |
| 2024/04/22 | 6,045 | 6,175 | 6,029 | 6,116 | -13 | -0.2% | 5,466,900 |
| 2024/04/19 | 6,254 | 6,269 | 6,015 | 6,129 | -270 | -4.2% | 9,262,200 |
| 2024/04/18 | 6,300 | 6,414 | 6,288 | 6,399 | +37 | +0.6% | 4,211,100 |
| 2024/04/17 | 6,358 | 6,483 | 6,326 | 6,362 | +42 | +0.7% | 4,979,100 |
| 2024/04/16 | 6,410 | 6,434 | 6,297 | 6,320 | -223 | -3.4% | 5,612,700 |
101～
150
件表示中 / 3586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 | 564,900円 | +3.5% | +4.2% | 1.88% | 20.98倍 | 2.38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 | 326,500円 | +6.4% | +2.4% | 1.84% | 15.73倍 | 1.25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 | 620,800円 | +4.4% | +130.3% | 2.45% | 27.73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 | 383,100円 | +6.8% | +8.8% | 1.15% | 24.96倍 | 3.00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 | 99,800円 | +10.9% | +7.7% | 1.50% | 18.91倍 | 1.47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
