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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 8,601 | 8,815 | 8,601 | 8,639 | +179 | +2.1% | 2,745,500 |
| 2016/11/30 | 8,354 | 8,460 | 8,337 | 8,460 | +125 | +1.5% | 2,597,100 |
| 2016/11/29 | 8,182 | 8,336 | 8,182 | 8,335 | +165 | +2% | 1,748,900 |
| 2016/11/28 | 8,107 | 8,177 | 8,088 | 8,170 | +10 | +0.1% | 1,072,500 |
| 2016/11/25 | 8,105 | 8,225 | 8,071 | 8,160 | +94 | +1.2% | 1,682,600 |
| 2016/11/24 | 8,250 | 8,260 | 8,066 | 8,066 | -171 | -2.1% | 2,515,800 |
| 2016/11/22 | 8,247 | 8,282 | 8,208 | 8,237 | -38 | -0.5% | 1,819,800 |
| 2016/11/21 | 8,285 | 8,327 | 8,240 | 8,275 | +36 | +0.4% | 1,515,600 |
| 2016/11/18 | 8,351 | 8,399 | 8,236 | 8,239 | -89 | -1.1% | 1,842,900 |
| 2016/11/17 | 8,195 | 8,329 | 8,154 | 8,328 | +79 | +1% | 1,242,400 |
| 2016/11/16 | 8,258 | 8,320 | 8,224 | 8,249 | -29 | -0.4% | 1,855,700 |
| 2016/11/15 | 8,329 | 8,389 | 8,243 | 8,278 | -70 | -0.8% | 1,352,500 |
| 2016/11/14 | 8,238 | 8,365 | 8,205 | 8,348 | +106 | +1.3% | 1,183,800 |
| 2016/11/11 | 8,301 | 8,309 | 8,205 | 8,242 | -69 | -0.8% | 2,667,800 |
| 2016/11/10 | 8,277 | 8,348 | 8,172 | 8,311 | +852 | +11.4% | 3,252,200 |
| 2016/11/09 | 7,940 | 7,995 | 7,400 | 7,459 | -445 | -5.6% | 3,132,800 |
| 2016/11/08 | 7,857 | 7,942 | 7,837 | 7,904 | -12 | -0.2% | 942,600 |
| 2016/11/07 | 7,985 | 7,985 | 7,872 | 7,916 | +105 | +1.3% | 1,159,300 |
| 2016/11/04 | 7,701 | 7,825 | 7,651 | 7,811 | -40 | -0.5% | 1,571,800 |
| 2016/11/02 | 7,858 | 7,912 | 7,802 | 7,851 | -117 | -1.5% | 1,075,100 |
| 2016/11/01 | 8,000 | 8,005 | 7,900 | 7,968 | -3 | ±0% | 1,504,100 |
| 2016/10/31 | 8,001 | 8,009 | 7,750 | 7,971 | +190 | +2.4% | 1,966,700 |
| 2016/10/28 | 7,700 | 7,813 | 7,649 | 7,781 | +122 | +1.6% | 2,610,900 |
| 2016/10/27 | 7,658 | 7,683 | 7,621 | 7,659 | -33 | -0.4% | 1,145,000 |
| 2016/10/26 | 7,680 | 7,710 | 7,626 | 7,692 | +1 | ±0% | 1,001,000 |
| 2016/10/25 | 7,634 | 7,700 | 7,610 | 7,691 | +96 | +1.3% | 1,571,300 |
| 2016/10/24 | 7,561 | 7,609 | 7,522 | 7,595 | +81 | +1.1% | 911,900 |
| 2016/10/21 | 7,475 | 7,544 | 7,416 | 7,514 | +83 | +1.1% | 1,524,700 |
| 2016/10/20 | 7,321 | 7,435 | 7,317 | 7,431 | +99 | +1.4% | 1,246,500 |
| 2016/10/19 | 7,305 | 7,360 | 7,251 | 7,332 | +6 | +0.1% | 947,100 |
| 2016/10/18 | 7,313 | 7,371 | 7,260 | 7,326 | +14 | +0.2% | 1,061,200 |
| 2016/10/17 | 7,263 | 7,338 | 7,263 | 7,312 | +52 | +0.7% | 855,600 |
| 2016/10/14 | 7,235 | 7,309 | 7,212 | 7,260 | -123 | -1.7% | 2,028,000 |
| 2016/10/13 | 7,386 | 7,437 | 7,342 | 7,383 | +7 | +0.1% | 1,185,600 |
| 2016/10/12 | 7,420 | 7,444 | 7,365 | 7,376 | -139 | -1.8% | 1,315,400 |
| 2016/10/11 | 7,474 | 7,559 | 7,464 | 7,515 | +11 | +0.1% | 1,160,000 |
| 2016/10/07 | 7,495 | 7,521 | 7,468 | 7,504 | +8 | +0.1% | 860,700 |
| 2016/10/06 | 7,523 | 7,602 | 7,444 | 7,496 | +9 | +0.1% | 1,801,200 |
| 2016/10/05 | 7,370 | 7,516 | 7,315 | 7,487 | +157 | +2.1% | 1,784,700 |
| 2016/10/04 | 7,230 | 7,330 | 7,201 | 7,330 | +189 | +2.6% | 1,393,100 |
| 2016/10/03 | 7,138 | 7,189 | 7,071 | 7,141 | +139 | +2% | 1,058,300 |
| 2016/09/30 | 6,986 | 7,018 | 6,932 | 7,002 | -81 | -1.1% | 1,047,600 |
| 2016/09/29 | 7,089 | 7,119 | 7,028 | 7,083 | +75 | +1.1% | 775,300 |
| 2016/09/28 | 6,953 | 7,047 | 6,953 | 7,008 | -132 | -1.8% | 976,200 |
| 2016/09/27 | 6,964 | 7,144 | 6,872 | 7,140 | +98 | +1.4% | 1,533,500 |
| 2016/09/26 | 7,106 | 7,120 | 7,023 | 7,042 | -84 | -1.2% | 996,900 |
| 2016/09/23 | 7,174 | 7,178 | 7,082 | 7,126 | -64 | -0.9% | 832,700 |
| 2016/09/21 | 7,055 | 7,195 | 6,975 | 7,190 | +160 | +2.3% | 1,275,700 |
| 2016/09/20 | 6,961 | 7,094 | 6,961 | 7,030 | -14 | -0.2% | 862,200 |
| 2016/09/16 | 7,049 | 7,096 | 7,013 | 7,044 | -4 | -0.1% | 1,418,200 |
1951～
2000
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
