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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 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 |
| 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 |
151～
200
件表示中 / 3795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 | 494,500円 | -6.3% | -14.7% | 2.14% | 19.70倍 | 1.99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 | 359,500円 | +2.6% | +0.7% | 1.95% | 16.54倍 | 1.29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 | 634,900円 | +3.8% | +11.2% | 2.43% | 24.18倍 | 2.77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 |
| 日東電 | 363,500円 | -3.0% | -8.3% | 1.65% | 19.59倍 | 2.34倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 日ペイントＨ | 100,900円 | +11.1% | +24.5% | 1.59% | 14.63倍 | 1.57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
