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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 6,999 | 7,070 | 6,966 | 7,048 | +49 | +0.7% | 1,521,600 |
| 2016/09/14 | 7,023 | 7,120 | 6,996 | 6,999 | -83 | -1.2% | 1,528,500 |
| 2016/09/13 | 7,027 | 7,108 | 7,005 | 7,082 | +36 | +0.5% | 944,900 |
| 2016/09/12 | 7,103 | 7,136 | 6,991 | 7,046 | -194 | -2.7% | 1,607,300 |
| 2016/09/09 | 7,229 | 7,275 | 7,188 | 7,240 | -5 | -0.1% | 1,846,500 |
| 2016/09/08 | 7,435 | 7,457 | 7,221 | 7,245 | -256 | -3.4% | 2,136,300 |
| 2016/09/07 | 7,294 | 7,517 | 7,256 | 7,501 | +105 | +1.4% | 1,683,600 |
| 2016/09/06 | 7,327 | 7,447 | 7,303 | 7,396 | +25 | +0.3% | 904,500 |
| 2016/09/05 | 7,520 | 7,527 | 7,356 | 7,371 | -34 | -0.5% | 904,300 |
| 2016/09/02 | 7,430 | 7,443 | 7,328 | 7,405 | -49 | -0.7% | 1,384,900 |
| 2016/09/01 | 7,565 | 7,605 | 7,415 | 7,454 | -140 | -1.8% | 1,346,800 |
| 2016/08/31 | 7,600 | 7,639 | 7,551 | 7,594 | +86 | +1.1% | 1,342,400 |
| 2016/08/30 | 7,443 | 7,557 | 7,443 | 7,508 | +72 | +1% | 1,524,500 |
| 2016/08/29 | 7,350 | 7,500 | 7,341 | 7,436 | +160 | +2.2% | 1,688,900 |
| 2016/08/26 | 7,249 | 7,357 | 7,187 | 7,276 | +118 | +1.6% | 2,074,100 |
| 2016/08/25 | 7,296 | 7,308 | 7,154 | 7,158 | -165 | -2.3% | 2,035,500 |
| 2016/08/24 | 7,320 | 7,365 | 7,301 | 7,323 | +12 | +0.2% | 1,206,700 |
| 2016/08/23 | 7,364 | 7,398 | 7,281 | 7,311 | -112 | -1.5% | 1,538,400 |
| 2016/08/22 | 7,315 | 7,446 | 7,294 | 7,423 | +125 | +1.7% | 1,241,900 |
| 2016/08/19 | 7,278 | 7,390 | 7,244 | 7,298 | +156 | +2.2% | 1,557,000 |
| 2016/08/18 | 7,115 | 7,227 | 7,103 | 7,142 | -27 | -0.4% | 1,366,000 |
| 2016/08/17 | 7,019 | 7,200 | 6,995 | 7,169 | +231 | +3.3% | 1,364,500 |
| 2016/08/16 | 7,070 | 7,084 | 6,936 | 6,938 | -75 | -1.1% | 1,197,200 |
| 2016/08/15 | 7,010 | 7,063 | 6,984 | 7,013 | -61 | -0.9% | 699,300 |
| 2016/08/12 | 7,209 | 7,209 | 7,053 | 7,074 | -45 | -0.6% | 1,178,900 |
| 2016/08/10 | 7,144 | 7,166 | 7,052 | 7,119 | -72 | -1% | 1,575,200 |
| 2016/08/09 | 7,078 | 7,231 | 7,077 | 7,191 | +113 | +1.6% | 1,495,600 |
| 2016/08/08 | 7,077 | 7,119 | 7,020 | 7,078 | +232 | +3.4% | 2,005,600 |
| 2016/08/05 | 6,956 | 7,039 | 6,831 | 6,846 | -162 | -2.3% | 1,518,900 |
| 2016/08/04 | 6,794 | 7,029 | 6,782 | 7,008 | +297 | +4.4% | 2,477,800 |
| 2016/08/03 | 6,620 | 6,799 | 6,592 | 6,711 | -102 | -1.5% | 1,838,900 |
| 2016/08/02 | 6,900 | 6,936 | 6,813 | 6,813 | -252 | -3.6% | 1,578,400 |
| 2016/08/01 | 6,880 | 7,099 | 6,878 | 7,065 | +1 | ±0% | 1,513,600 |
| 2016/07/29 | 6,942 | 7,098 | 6,860 | 7,064 | +66 | +0.9% | 2,394,600 |
| 2016/07/28 | 7,000 | 7,067 | 6,956 | 6,998 | -89 | -1.3% | 2,012,200 |
| 2016/07/27 | 6,860 | 7,163 | 6,808 | 7,087 | +898 | +14.5% | 4,950,500 |
| 2016/07/26 | 6,230 | 6,234 | 6,131 | 6,189 | -49 | -0.8% | 1,010,400 |
| 2016/07/25 | 6,318 | 6,345 | 6,228 | 6,238 | +11 | +0.2% | 907,200 |
| 2016/07/22 | 6,276 | 6,309 | 6,191 | 6,227 | -139 | -2.2% | 1,183,900 |
| 2016/07/21 | 6,289 | 6,412 | 6,283 | 6,366 | +156 | +2.5% | 1,162,200 |
| 2016/07/20 | 6,214 | 6,270 | 6,158 | 6,210 | -116 | -1.8% | 1,412,100 |
| 2016/07/19 | 6,450 | 6,454 | 6,282 | 6,326 | -117 | -1.8% | 1,419,300 |
| 2016/07/15 | 6,347 | 6,453 | 6,338 | 6,443 | +138 | +2.2% | 1,692,600 |
| 2016/07/14 | 6,299 | 6,314 | 6,244 | 6,305 | +77 | +1.2% | 1,072,900 |
| 2016/07/13 | 6,380 | 6,381 | 6,216 | 6,228 | +6 | +0.1% | 1,511,600 |
| 2016/07/12 | 6,204 | 6,298 | 6,192 | 6,222 | +145 | +2.4% | 1,275,100 |
| 2016/07/11 | 6,001 | 6,131 | 5,996 | 6,077 | +176 | +3% | 1,152,900 |
| 2016/07/08 | 5,978 | 6,008 | 5,901 | 5,901 | -20 | -0.3% | 1,226,600 |
| 2016/07/07 | 5,978 | 5,981 | 5,900 | 5,921 | -46 | -0.8% | 1,016,400 |
| 2016/07/06 | 5,970 | 5,989 | 5,872 | 5,967 | -102 | -1.7% | 1,041,100 |
2001～
2050
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
