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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 6,640 | 6,640 | 6,520 | 6,532 | -8 | -0.1% | 5,793,800 |
| 2024/04/11 | 6,459 | 6,555 | 6,423 | 6,540 | +21 | +0.3% | 4,635,600 |
| 2024/04/10 | 6,495 | 6,578 | 6,435 | 6,519 | +52 | +0.8% | 7,127,700 |
| 2024/04/09 | 6,301 | 6,467 | 6,297 | 6,467 | +275 | +4.4% | 9,376,700 |
| 2024/04/08 | 6,230 | 6,264 | 6,167 | 6,192 | +24 | +0.4% | 5,355,700 |
| 2024/04/05 | 6,240 | 6,270 | 6,140 | 6,168 | -198 | -3.1% | 6,016,500 |
| 2024/04/04 | 6,450 | 6,489 | 6,366 | 6,366 | +72 | +1.1% | 6,896,300 |
| 2024/04/03 | 6,300 | 6,383 | 6,232 | 6,294 | -73 | -1.1% | 7,831,200 |
| 2024/04/02 | 6,400 | 6,452 | 6,360 | 6,367 | +15 | +0.2% | 6,510,400 |
| 2024/04/01 | 6,601 | 6,616 | 6,352 | 6,352 | -232 | -3.5% | 7,067,800 |
| 2024/03/29 | 6,600 | 6,623 | 6,503 | 6,584 | -22 | -0.3% | 8,979,700 |
| 2024/03/28 | 6,687 | 6,725 | 6,597 | 6,606 | -213 | -3.1% | 8,861,600 |
| 2024/03/27 | 6,822 | 6,857 | 6,771 | 6,819 | -29 | -0.4% | 6,236,400 |
| 2024/03/26 | 6,755 | 6,890 | 6,754 | 6,848 | +98 | +1.5% | 5,653,100 |
| 2024/03/25 | 6,884 | 6,890 | 6,750 | 6,750 | -124 | -1.8% | 4,606,600 |
| 2024/03/22 | 6,875 | 6,904 | 6,791 | 6,874 | +6 | +0.1% | 6,719,600 |
| 2024/03/21 | 6,845 | 6,926 | 6,803 | 6,868 | +174 | +2.6% | 8,183,400 |
| 2024/03/19 | 6,655 | 6,694 | 6,541 | 6,694 | +55 | +0.8% | 6,104,000 |
| 2024/03/18 | 6,500 | 6,644 | 6,462 | 6,639 | +170 | +2.6% | 5,634,100 |
| 2024/03/15 | 6,399 | 6,482 | 6,380 | 6,469 | +29 | +0.5% | 6,441,200 |
| 2024/03/14 | 6,456 | 6,474 | 6,344 | 6,440 | -74 | -1.1% | 5,120,000 |
| 2024/03/13 | 6,543 | 6,567 | 6,422 | 6,514 | +71 | +1.1% | 6,256,600 |
| 2024/03/12 | 6,261 | 6,456 | 6,239 | 6,443 | +59 | +0.9% | 6,877,800 |
| 2024/03/11 | 6,400 | 6,426 | 6,291 | 6,384 | -188 | -2.9% | 6,833,100 |
| 2024/03/08 | 6,500 | 6,657 | 6,491 | 6,572 | +115 | +1.8% | 10,671,600 |
| 2024/03/07 | 6,657 | 6,702 | 6,455 | 6,457 | -128 | -1.9% | 5,827,800 |
| 2024/03/06 | 6,540 | 6,633 | 6,488 | 6,585 | -3 | ±0% | 5,974,500 |
| 2024/03/05 | 6,623 | 6,664 | 6,556 | 6,588 | -85 | -1.3% | 6,904,300 |
| 2024/03/04 | 6,736 | 6,752 | 6,647 | 6,673 | +89 | +1.4% | 6,813,100 |
| 2024/03/01 | 6,430 | 6,605 | 6,405 | 6,584 | +197 | +3.1% | 6,145,100 |
| 2024/02/29 | 6,345 | 6,414 | 6,302 | 6,387 | +31 | +0.5% | 6,843,100 |
| 2024/02/28 | 6,380 | 6,428 | 6,350 | 6,356 | -68 | -1.1% | 6,559,800 |
| 2024/02/27 | 6,434 | 6,484 | 6,401 | 6,424 | +8 | +0.1% | 4,968,300 |
| 2024/02/26 | 6,434 | 6,492 | 6,388 | 6,416 | +107 | +1.7% | 7,170,600 |
| 2024/02/22 | 6,275 | 6,331 | 6,226 | 6,309 | +204 | +3.3% | 7,934,400 |
| 2024/02/21 | 6,050 | 6,148 | 6,030 | 6,105 | -21 | -0.3% | 4,876,800 |
| 2024/02/20 | 6,130 | 6,185 | 6,085 | 6,126 | -52 | -0.8% | 5,223,700 |
| 2024/02/19 | 6,241 | 6,305 | 6,125 | 6,178 | -21 | -0.3% | 4,856,500 |
| 2024/02/16 | 6,280 | 6,324 | 6,133 | 6,199 | +61 | +1% | 8,783,000 |
| 2024/02/15 | 6,089 | 6,225 | 6,071 | 6,138 | +190 | +3.2% | 8,118,800 |
| 2024/02/14 | 5,990 | 6,010 | 5,922 | 5,948 | -42 | -0.7% | 5,997,200 |
| 2024/02/13 | 5,946 | 6,043 | 5,912 | 5,990 | +87 | +1.5% | 8,853,600 |
| 2024/02/09 | 5,941 | 5,976 | 5,883 | 5,903 | -6 | -0.1% | 6,633,200 |
| 2024/02/08 | 5,828 | 5,922 | 5,787 | 5,909 | +81 | +1.4% | 6,958,900 |
| 2024/02/07 | 5,761 | 5,828 | 5,724 | 5,828 | +32 | +0.6% | 4,760,700 |
| 2024/02/06 | 5,828 | 5,839 | 5,784 | 5,796 | -84 | -1.4% | 7,756,900 |
| 2024/02/05 | 6,020 | 6,020 | 5,877 | 5,880 | -60 | -1% | 5,607,500 |
| 2024/02/02 | 5,905 | 6,024 | 5,867 | 5,940 | +130 | +2.2% | 8,561,000 |
| 2024/02/01 | 5,832 | 5,896 | 5,790 | 5,810 | -65 | -1.1% | 5,626,900 |
| 2024/01/31 | 5,808 | 5,875 | 5,752 | 5,875 | +53 | +0.9% | 7,873,600 |
151～
200
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
