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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 7,136 | 7,174 | 7,107 | 7,174 | +35 | +0.5% | 908,700 |
| 2015/11/19 | 7,229 | 7,229 | 7,095 | 7,139 | +9 | +0.1% | 1,267,200 |
| 2015/11/18 | 7,156 | 7,212 | 7,130 | 7,130 | -25 | -0.3% | 1,127,100 |
| 2015/11/17 | 7,180 | 7,234 | 7,153 | 7,155 | +110 | +1.6% | 1,191,000 |
| 2015/11/16 | 7,021 | 7,081 | 7,008 | 7,045 | -115 | -1.6% | 1,273,500 |
| 2015/11/13 | 7,103 | 7,170 | 7,082 | 7,160 | -64 | -0.9% | 1,363,000 |
| 2015/11/12 | 7,204 | 7,264 | 7,146 | 7,224 | -43 | -0.6% | 1,023,200 |
| 2015/11/11 | 7,215 | 7,295 | 7,206 | 7,267 | +26 | +0.4% | 537,000 |
| 2015/11/10 | 7,304 | 7,304 | 7,189 | 7,241 | -85 | -1.2% | 1,021,900 |
| 2015/11/09 | 7,145 | 7,335 | 7,122 | 7,326 | +223 | +3.1% | 1,775,500 |
| 2015/11/06 | 7,173 | 7,178 | 7,001 | 7,103 | -117 | -1.6% | 1,739,700 |
| 2015/11/05 | 7,150 | 7,237 | 7,094 | 7,220 | +118 | +1.7% | 1,004,300 |
| 2015/11/04 | 7,172 | 7,219 | 7,093 | 7,102 | +16 | +0.2% | 1,244,100 |
| 2015/11/02 | 7,106 | 7,142 | 7,060 | 7,086 | -148 | -2% | 1,057,800 |
| 2015/10/30 | 7,158 | 7,281 | 7,092 | 7,234 | +60 | +0.8% | 1,461,800 |
| 2015/10/29 | 7,250 | 7,274 | 7,141 | 7,174 | -38 | -0.5% | 1,167,900 |
| 2015/10/28 | 7,150 | 7,224 | 7,078 | 7,212 | +274 | +3.9% | 1,825,700 |
| 2015/10/27 | 7,031 | 7,120 | 6,930 | 6,938 | -91 | -1.3% | 828,900 |
| 2015/10/26 | 7,035 | 7,115 | 7,011 | 7,029 | +72 | +1% | 795,000 |
| 2015/10/23 | 6,960 | 6,988 | 6,920 | 6,957 | +148 | +2.2% | 1,030,100 |
| 2015/10/22 | 6,762 | 6,859 | 6,752 | 6,809 | -21 | -0.3% | 593,000 |
| 2015/10/21 | 6,650 | 6,845 | 6,645 | 6,830 | +156 | +2.3% | 822,600 |
| 2015/10/20 | 6,628 | 6,686 | 6,555 | 6,674 | +101 | +1.5% | 904,100 |
| 2015/10/19 | 6,678 | 6,679 | 6,558 | 6,573 | -199 | -2.9% | 1,207,000 |
| 2015/10/16 | 6,735 | 6,817 | 6,693 | 6,772 | +98 | +1.5% | 706,300 |
| 2015/10/15 | 6,550 | 6,707 | 6,518 | 6,674 | +52 | +0.8% | 824,600 |
| 2015/10/14 | 6,737 | 6,743 | 6,586 | 6,622 | -190 | -2.8% | 1,090,000 |
| 2015/10/13 | 6,770 | 6,849 | 6,769 | 6,812 | -12 | -0.2% | 1,033,400 |
| 2015/10/09 | 6,650 | 6,828 | 6,612 | 6,824 | +254 | +3.9% | 1,873,400 |
| 2015/10/08 | 6,580 | 6,700 | 6,541 | 6,570 | +10 | +0.2% | 1,217,700 |
| 2015/10/07 | 6,447 | 6,583 | 6,446 | 6,560 | +93 | +1.4% | 1,135,400 |
| 2015/10/06 | 6,510 | 6,570 | 6,436 | 6,467 | +23 | +0.4% | 1,071,600 |
| 2015/10/05 | 6,444 | 6,471 | 6,372 | 6,444 | +85 | +1.3% | 738,300 |
| 2015/10/02 | 6,281 | 6,407 | 6,261 | 6,359 | +7 | +0.1% | 942,100 |
| 2015/10/01 | 6,237 | 6,425 | 6,214 | 6,352 | +237 | +3.9% | 1,768,700 |
| 2015/09/30 | 6,006 | 6,157 | 5,910 | 6,115 | +309 | +5.3% | 1,642,900 |
| 2015/09/29 | 6,000 | 6,005 | 5,801 | 5,806 | -341 | -5.5% | 1,612,500 |
| 2015/09/28 | 6,195 | 6,272 | 6,093 | 6,147 | +7 | +0.1% | 1,611,000 |
| 2015/09/25 | 6,157 | 6,181 | 6,023 | 6,140 | +20 | +0.3% | 1,740,600 |
| 2015/09/24 | 6,309 | 6,411 | 6,120 | 6,120 | -267 | -4.2% | 2,003,800 |
| 2015/09/18 | 6,539 | 6,539 | 6,361 | 6,387 | -204 | -3.1% | 1,622,900 |
| 2015/09/17 | 6,594 | 6,649 | 6,537 | 6,591 | +92 | +1.4% | 1,106,700 |
| 2015/09/16 | 6,440 | 6,564 | 6,421 | 6,499 | +116 | +1.8% | 942,600 |
| 2015/09/15 | 6,397 | 6,451 | 6,315 | 6,383 | +54 | +0.9% | 1,032,000 |
| 2015/09/14 | 6,430 | 6,478 | 6,301 | 6,329 | +50 | +0.8% | 1,275,200 |
| 2015/09/11 | 6,362 | 6,400 | 6,266 | 6,279 | -84 | -1.3% | 2,736,000 |
| 2015/09/10 | 6,285 | 6,388 | 6,251 | 6,363 | -152 | -2.3% | 1,003,500 |
| 2015/09/09 | 6,342 | 6,515 | 6,167 | 6,515 | +357 | +5.8% | 2,061,000 |
| 2015/09/08 | 6,243 | 6,340 | 6,154 | 6,158 | -42 | -0.7% | 1,238,900 |
| 2015/09/07 | 6,123 | 6,260 | 6,059 | 6,200 | +50 | +0.8% | 809,900 |
2301～
2350
件表示中 / 3685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 | 378,600円 | +3.5% | +4.2% | 2.80% | 13.92倍 | 1.58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 | 290,900円 | +6.4% | +2.4% | 2.06% | 14.02倍 | 1.11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 | 609,200円 | +2.6% | +7.9% | 2.53% | 24.40倍 | 2.66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 | 134,100円 | +3.6% | +5.5% | 1.34% | 27.21倍 | 3.05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 | 105,000円 | +11.1% | +24.5% | 1.52% | 15.23倍 | 1.55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
