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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 6,455 | 6,470 | 6,372 | 6,454 | -16 | -0.2% | 3,139,900 |
| 2024/08/26 | 6,492 | 6,540 | 6,399 | 6,470 | +78 | +1.2% | 5,992,700 |
| 2024/08/23 | 6,255 | 6,413 | 6,248 | 6,392 | +116 | +1.8% | 5,269,100 |
| 2024/08/22 | 6,143 | 6,328 | 6,125 | 6,276 | +168 | +2.8% | 7,525,300 |
| 2024/08/21 | 6,154 | 6,183 | 6,094 | 6,108 | -125 | -2% | 6,968,400 |
| 2024/08/20 | 6,256 | 6,285 | 6,188 | 6,233 | +55 | +0.9% | 4,570,300 |
| 2024/08/19 | 6,325 | 6,397 | 6,155 | 6,178 | -201 | -3.2% | 4,733,500 |
| 2024/08/16 | 6,180 | 6,382 | 6,172 | 6,379 | +312 | +5.1% | 5,935,700 |
| 2024/08/15 | 6,122 | 6,135 | 6,050 | 6,067 | -91 | -1.5% | 5,068,200 |
| 2024/08/14 | 6,179 | 6,183 | 6,040 | 6,158 | -37 | -0.6% | 6,650,900 |
| 2024/08/13 | 6,047 | 6,205 | 5,972 | 6,195 | +248 | +4.2% | 6,778,100 |
| 2024/08/09 | 6,091 | 6,096 | 5,830 | 5,947 | +2 | ±0% | 8,710,900 |
| 2024/08/08 | 5,859 | 6,066 | 5,762 | 5,945 | -14 | -0.2% | 7,700,300 |
| 2024/08/07 | 5,874 | 6,157 | 5,809 | 5,959 | +9 | +0.2% | 9,673,100 |
| 2024/08/06 | 5,645 | 6,014 | 5,600 | 5,950 | +705 | +13.4% | 12,597,700 |
| 2024/08/05 | 5,501 | 5,755 | 5,013 | 5,245 | -676 | -11.4% | 13,870,600 |
| 2024/08/02 | 6,161 | 6,208 | 5,921 | 5,921 | -565 | -8.7% | 9,587,700 |
| 2024/08/01 | 6,551 | 6,585 | 6,407 | 6,486 | -262 | -3.9% | 7,002,600 |
| 2024/07/31 | 6,661 | 6,748 | 6,573 | 6,748 | -2 | ±0% | 6,601,900 |
| 2024/07/30 | 6,800 | 6,811 | 6,630 | 6,750 | -94 | -1.4% | 6,041,700 |
| 2024/07/29 | 6,750 | 6,874 | 6,651 | 6,844 | +540 | +8.6% | 11,262,700 |
| 2024/07/26 | 6,265 | 6,415 | 6,212 | 6,304 | +74 | +1.2% | 6,127,500 |
| 2024/07/25 | 6,281 | 6,329 | 6,220 | 6,230 | -228 | -3.5% | 5,948,800 |
| 2024/07/24 | 6,507 | 6,629 | 6,455 | 6,458 | -149 | -2.3% | 3,717,400 |
| 2024/07/23 | 6,688 | 6,713 | 6,607 | 6,607 | +19 | +0.3% | 3,102,700 |
| 2024/07/22 | 6,690 | 6,702 | 6,571 | 6,588 | -145 | -2.2% | 3,660,400 |
| 2024/07/19 | 6,650 | 6,767 | 6,610 | 6,733 | +31 | +0.5% | 4,408,600 |
| 2024/07/18 | 6,617 | 6,725 | 6,558 | 6,702 | -115 | -1.7% | 6,095,700 |
| 2024/07/17 | 6,750 | 6,840 | 6,729 | 6,817 | +110 | +1.6% | 5,607,800 |
| 2024/07/16 | 6,697 | 6,725 | 6,632 | 6,707 | +86 | +1.3% | 3,384,600 |
| 2024/07/12 | 6,665 | 6,702 | 6,565 | 6,621 | -94 | -1.4% | 6,669,500 |
| 2024/07/11 | 6,816 | 6,817 | 6,691 | 6,715 | -1 | ±0% | 5,572,200 |
| 2024/07/10 | 6,643 | 6,716 | 6,594 | 6,716 | +98 | +1.5% | 5,761,200 |
| 2024/07/09 | 6,546 | 6,644 | 6,486 | 6,618 | +172 | +2.7% | 6,640,200 |
| 2024/07/08 | 6,495 | 6,563 | 6,445 | 6,446 | +2 | ±0% | 5,459,600 |
| 2024/07/05 | 6,470 | 6,489 | 6,411 | 6,444 | -26 | -0.4% | 3,756,600 |
| 2024/07/04 | 6,476 | 6,514 | 6,441 | 6,470 | +30 | +0.5% | 4,051,400 |
| 2024/07/03 | 6,343 | 6,495 | 6,328 | 6,440 | +140 | +2.2% | 7,199,000 |
| 2024/07/02 | 6,234 | 6,300 | 6,181 | 6,300 | +62 | +1% | 4,784,900 |
| 2024/07/01 | 6,307 | 6,332 | 6,166 | 6,238 | ±0 | ±0% | 4,159,400 |
| 2024/06/28 | 6,240 | 6,280 | 6,203 | 6,238 | +39 | +0.6% | 4,966,900 |
| 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 |
151～
200
件表示中 / 3677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 | 406,200円 | +3.5% | +4.2% | 2.61% | 14.93倍 | 1.70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 | 284,400円 | +6.4% | +2.4% | 2.11% | 13.71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 | 623,300円 | +2.6% | +7.9% | 2.47% | 24.96倍 | 2.71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 | 103,000円 | +11.1% | +24.5% | 1.55% | 14.93倍 | 1.52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 | 123,100円 | +3.6% | +5.5% | 1.46% | 24.97倍 | 2.79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
