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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 5,784 | 6,016 | 5,773 | 5,982 | +151 | +2.6% | 1,020,900 |
| 2016/02/05 | 5,825 | 5,866 | 5,758 | 5,831 | -94 | -1.6% | 1,169,100 |
| 2016/02/04 | 5,725 | 5,963 | 5,725 | 5,925 | +137 | +2.4% | 1,432,200 |
| 2016/02/03 | 5,851 | 5,919 | 5,751 | 5,788 | -226 | -3.8% | 1,391,000 |
| 2016/02/02 | 6,023 | 6,084 | 5,990 | 6,014 | -137 | -2.2% | 1,203,400 |
| 2016/02/01 | 6,181 | 6,200 | 6,094 | 6,151 | +70 | +1.2% | 1,872,400 |
| 2016/01/29 | 6,024 | 6,120 | 5,807 | 6,081 | +157 | +2.7% | 2,335,300 |
| 2016/01/28 | 6,015 | 6,051 | 5,924 | 5,924 | -70 | -1.2% | 1,162,300 |
| 2016/01/27 | 5,920 | 6,016 | 5,916 | 5,994 | +136 | +2.3% | 1,021,400 |
| 2016/01/26 | 5,910 | 5,937 | 5,846 | 5,858 | -147 | -2.4% | 1,231,500 |
| 2016/01/25 | 6,021 | 6,071 | 5,951 | 6,005 | +74 | +1.2% | 1,627,900 |
| 2016/01/22 | 5,770 | 5,932 | 5,730 | 5,931 | +338 | +6% | 1,646,200 |
| 2016/01/21 | 5,750 | 5,845 | 5,593 | 5,593 | -154 | -2.7% | 1,931,000 |
| 2016/01/20 | 5,980 | 5,998 | 5,743 | 5,747 | -237 | -4% | 1,928,000 |
| 2016/01/19 | 6,049 | 6,085 | 5,900 | 5,984 | -142 | -2.3% | 1,871,200 |
| 2016/01/18 | 6,002 | 6,156 | 5,963 | 6,126 | -18 | -0.3% | 1,245,100 |
| 2016/01/15 | 6,271 | 6,313 | 6,111 | 6,144 | -27 | -0.4% | 1,034,500 |
| 2016/01/14 | 6,103 | 6,191 | 6,071 | 6,171 | -122 | -1.9% | 1,306,000 |
| 2016/01/13 | 6,224 | 6,348 | 6,210 | 6,293 | +189 | +3.1% | 1,259,500 |
| 2016/01/12 | 6,103 | 6,171 | 6,068 | 6,104 | -79 | -1.3% | 1,964,900 |
| 2016/01/08 | 6,130 | 6,269 | 6,113 | 6,183 | -24 | -0.4% | 2,006,500 |
| 2016/01/07 | 6,400 | 6,435 | 6,206 | 6,207 | -206 | -3.2% | 1,468,800 |
| 2016/01/06 | 6,480 | 6,534 | 6,375 | 6,413 | -61 | -0.9% | 1,093,400 |
| 2016/01/05 | 6,483 | 6,531 | 6,411 | 6,474 | -9 | -0.1% | 1,073,800 |
| 2016/01/04 | 6,570 | 6,651 | 6,472 | 6,483 | -134 | -2% | 1,494,300 |
| 2015/12/30 | 6,658 | 6,673 | 6,609 | 6,617 | -14 | -0.2% | 633,100 |
| 2015/12/29 | 6,604 | 6,638 | 6,543 | 6,631 | +12 | +0.2% | 729,700 |
| 2015/12/28 | 6,527 | 6,637 | 6,527 | 6,619 | +128 | +2% | 494,700 |
| 2015/12/25 | 6,560 | 6,587 | 6,475 | 6,491 | -76 | -1.2% | 819,800 |
| 2015/12/24 | 6,618 | 6,663 | 6,563 | 6,567 | -36 | -0.5% | 931,600 |
| 2015/12/22 | 6,585 | 6,639 | 6,570 | 6,603 | -28 | -0.4% | 739,600 |
| 2015/12/21 | 6,561 | 6,642 | 6,466 | 6,631 | +13 | +0.2% | 1,154,300 |
| 2015/12/18 | 6,819 | 6,974 | 6,613 | 6,618 | -166 | -2.4% | 1,911,300 |
| 2015/12/17 | 6,813 | 6,884 | 6,745 | 6,784 | +51 | +0.8% | 1,404,900 |
| 2015/12/16 | 6,725 | 6,758 | 6,648 | 6,733 | +176 | +2.7% | 1,445,800 |
| 2015/12/15 | 6,652 | 6,673 | 6,557 | 6,557 | -137 | -2% | 1,136,800 |
| 2015/12/14 | 6,637 | 6,707 | 6,541 | 6,694 | -115 | -1.7% | 1,689,300 |
| 2015/12/11 | 6,779 | 6,844 | 6,751 | 6,809 | +68 | +1% | 2,652,900 |
| 2015/12/10 | 6,700 | 6,780 | 6,677 | 6,741 | -21 | -0.3% | 1,316,800 |
| 2015/12/09 | 6,808 | 6,824 | 6,730 | 6,762 | -13 | -0.2% | 1,246,600 |
| 2015/12/08 | 6,885 | 6,906 | 6,775 | 6,775 | -110 | -1.6% | 909,000 |
| 2015/12/07 | 6,861 | 6,920 | 6,852 | 6,885 | +81 | +1.2% | 864,900 |
| 2015/12/04 | 6,825 | 6,860 | 6,782 | 6,804 | -138 | -2% | 1,392,800 |
| 2015/12/03 | 6,917 | 6,973 | 6,875 | 6,942 | -10 | -0.1% | 1,204,600 |
| 2015/12/02 | 7,050 | 7,050 | 6,940 | 6,952 | -97 | -1.4% | 1,122,200 |
| 2015/12/01 | 6,958 | 7,049 | 6,901 | 7,049 | +86 | +1.2% | 1,048,300 |
| 2015/11/30 | 6,971 | 7,011 | 6,931 | 6,963 | -15 | -0.2% | 1,028,600 |
| 2015/11/27 | 7,049 | 7,051 | 6,960 | 6,978 | -71 | -1% | 941,700 |
| 2015/11/26 | 7,120 | 7,143 | 7,030 | 7,049 | -11 | -0.2% | 913,100 |
| 2015/11/25 | 7,047 | 7,085 | 7,013 | 7,060 | -52 | -0.7% | 1,377,200 |
2151～
2200
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
