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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 6,177 | 6,293 | 6,175 | 6,291 | +151 | +2.5% | 2,016,300 |
| 2014/06/18 | 6,050 | 6,155 | 6,049 | 6,140 | +90 | +1.5% | 1,116,900 |
| 2014/06/17 | 6,090 | 6,094 | 6,027 | 6,050 | +4 | +0.1% | 1,289,900 |
| 2014/06/16 | 6,001 | 6,052 | 5,985 | 6,046 | +11 | +0.2% | 1,070,100 |
| 2014/06/13 | 5,979 | 6,038 | 5,944 | 6,035 | +37 | +0.6% | 2,465,800 |
| 2014/06/12 | 5,996 | 6,019 | 5,950 | 5,998 | -22 | -0.4% | 1,221,700 |
| 2014/06/11 | 6,033 | 6,053 | 5,991 | 6,020 | -36 | -0.6% | 1,198,700 |
| 2014/06/10 | 6,194 | 6,204 | 6,038 | 6,056 | -128 | -2.1% | 1,533,700 |
| 2014/06/09 | 6,199 | 6,217 | 6,182 | 6,184 | +13 | +0.2% | 795,400 |
| 2014/06/06 | 6,210 | 6,227 | 6,106 | 6,171 | +4 | +0.1% | 1,244,600 |
| 2014/06/05 | 6,201 | 6,245 | 6,156 | 6,167 | +4 | +0.1% | 1,018,600 |
| 2014/06/04 | 6,227 | 6,236 | 6,126 | 6,163 | -17 | -0.3% | 913,400 |
| 2014/06/03 | 6,210 | 6,236 | 6,177 | 6,180 | +6 | +0.1% | 937,000 |
| 2014/06/02 | 6,090 | 6,198 | 6,085 | 6,174 | +125 | +2.1% | 883,900 |
| 2014/05/30 | 6,051 | 6,091 | 6,032 | 6,049 | -14 | -0.2% | 1,163,500 |
| 2014/05/29 | 6,055 | 6,081 | 6,024 | 6,063 | -45 | -0.7% | 637,600 |
| 2014/05/28 | 6,111 | 6,144 | 6,067 | 6,108 | -21 | -0.3% | 779,400 |
| 2014/05/27 | 6,088 | 6,176 | 6,084 | 6,129 | +31 | +0.5% | 915,400 |
| 2014/05/26 | 6,099 | 6,099 | 6,057 | 6,098 | +40 | +0.7% | 760,100 |
| 2014/05/23 | 6,080 | 6,093 | 6,032 | 6,058 | -22 | -0.4% | 1,027,300 |
| 2014/05/22 | 6,006 | 6,096 | 5,996 | 6,080 | +121 | +2% | 916,600 |
| 2014/05/21 | 5,934 | 5,977 | 5,913 | 5,959 | +5 | +0.1% | 761,700 |
| 2014/05/20 | 5,963 | 5,995 | 5,934 | 5,954 | +5 | +0.1% | 558,700 |
| 2014/05/19 | 5,958 | 6,010 | 5,925 | 5,949 | -46 | -0.8% | 692,200 |
| 2014/05/16 | 5,917 | 6,001 | 5,911 | 5,995 | +27 | +0.5% | 1,249,800 |
| 2014/05/15 | 5,940 | 5,976 | 5,903 | 5,968 | -40 | -0.7% | 702,000 |
| 2014/05/14 | 5,973 | 6,027 | 5,964 | 6,008 | -4 | -0.1% | 552,000 |
| 2014/05/13 | 6,000 | 6,038 | 5,990 | 6,012 | +127 | +2.2% | 891,000 |
| 2014/05/12 | 5,901 | 5,929 | 5,885 | 5,885 | -24 | -0.4% | 597,400 |
| 2014/05/09 | 5,895 | 5,959 | 5,865 | 5,909 | -55 | -0.9% | 1,092,000 |
| 2014/05/08 | 5,915 | 6,028 | 5,911 | 5,964 | +83 | +1.4% | 1,184,800 |
| 2014/05/07 | 5,988 | 5,994 | 5,865 | 5,881 | -114 | -1.9% | 1,585,800 |
| 2014/05/02 | 5,918 | 6,007 | 5,877 | 5,995 | +66 | +1.1% | 1,587,600 |
| 2014/05/01 | 5,951 | 5,960 | 5,816 | 5,929 | -69 | -1.2% | 2,689,800 |
| 2014/04/30 | 6,078 | 6,100 | 5,982 | 5,998 | +2 | ±0% | 1,134,100 |
| 2014/04/28 | 5,955 | 6,005 | 5,955 | 5,996 | -46 | -0.8% | 945,100 |
| 2014/04/25 | 6,030 | 6,139 | 5,990 | 6,042 | -44 | -0.7% | 2,037,900 |
| 2014/04/24 | 6,221 | 6,223 | 6,060 | 6,086 | -135 | -2.2% | 1,521,900 |
| 2014/04/23 | 6,244 | 6,270 | 6,152 | 6,221 | -10 | -0.2% | 1,648,100 |
| 2014/04/22 | 6,180 | 6,295 | 6,180 | 6,231 | +73 | +1.2% | 2,360,400 |
| 2014/04/21 | 6,120 | 6,176 | 6,116 | 6,158 | +38 | +0.6% | 1,676,100 |
| 2014/04/18 | 6,091 | 6,124 | 6,083 | 6,120 | +54 | +0.9% | 1,385,000 |
| 2014/04/17 | 6,045 | 6,130 | 6,033 | 6,066 | +51 | +0.8% | 2,697,100 |
| 2014/04/16 | 5,973 | 6,048 | 5,960 | 6,015 | +92 | +1.6% | 2,636,300 |
| 2014/04/15 | 5,904 | 5,955 | 5,892 | 5,923 | +69 | +1.2% | 1,671,400 |
| 2014/04/14 | 5,860 | 5,906 | 5,850 | 5,854 | +14 | +0.2% | 1,136,300 |
| 2014/04/11 | 5,818 | 5,879 | 5,800 | 5,840 | -48 | -0.8% | 2,427,300 |
| 2014/04/10 | 5,880 | 5,907 | 5,846 | 5,888 | +84 | +1.4% | 1,627,800 |
| 2014/04/09 | 5,756 | 5,826 | 5,752 | 5,804 | -37 | -0.6% | 1,446,200 |
| 2014/04/08 | 5,785 | 5,891 | 5,776 | 5,841 | +28 | +0.5% | 1,539,200 |
2551～
2600
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
