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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 5,910 | 5,912 | 5,801 | 5,805 | -51 | -0.9% | 1,322,700 |
| 2014/01/22 | 5,842 | 5,878 | 5,794 | 5,856 | -2 | ±0% | 1,218,100 |
| 2014/01/21 | 5,840 | 5,905 | 5,810 | 5,858 | +33 | +0.6% | 947,600 |
| 2014/01/20 | 5,857 | 5,859 | 5,804 | 5,825 | -52 | -0.9% | 966,300 |
| 2014/01/17 | 5,801 | 5,908 | 5,785 | 5,877 | +47 | +0.8% | 1,848,700 |
| 2014/01/16 | 5,880 | 5,915 | 5,817 | 5,830 | -19 | -0.3% | 1,027,000 |
| 2014/01/15 | 5,830 | 5,850 | 5,800 | 5,849 | +99 | +1.7% | 1,309,200 |
| 2014/01/14 | 5,770 | 5,795 | 5,724 | 5,750 | -110 | -1.9% | 1,938,600 |
| 2014/01/10 | 5,820 | 5,870 | 5,810 | 5,860 | -20 | -0.3% | 2,186,900 |
| 2014/01/09 | 5,930 | 5,950 | 5,840 | 5,880 | -130 | -2.2% | 2,348,700 |
| 2014/01/08 | 6,040 | 6,050 | 5,980 | 6,010 | +30 | +0.5% | 1,261,200 |
| 2014/01/07 | 6,020 | 6,040 | 5,960 | 5,980 | -80 | -1.3% | 1,508,700 |
| 2014/01/06 | 6,130 | 6,140 | 6,020 | 6,060 | -80 | -1.3% | 1,811,700 |
| 2013/12/30 | 6,150 | 6,160 | 6,090 | 6,140 | +10 | +0.2% | 889,100 |
| 2013/12/27 | 6,140 | 6,140 | 6,070 | 6,130 | +10 | +0.2% | 922,400 |
| 2013/12/26 | 6,100 | 6,140 | 6,080 | 6,120 | +70 | +1.2% | 976,000 |
| 2013/12/25 | 6,030 | 6,070 | 6,000 | 6,050 | +20 | +0.3% | 995,900 |
| 2013/12/24 | 6,110 | 6,140 | 6,000 | 6,030 | -50 | -0.8% | 1,541,900 |
| 2013/12/20 | 6,000 | 6,090 | 5,980 | 6,080 | +40 | +0.7% | 1,781,000 |
| 2013/12/19 | 6,000 | 6,070 | 5,970 | 6,040 | +90 | +1.5% | 2,562,000 |
| 2013/12/18 | 5,830 | 5,950 | 5,820 | 5,950 | +130 | +2.2% | 1,774,600 |
| 2013/12/17 | 5,830 | 5,880 | 5,810 | 5,820 | +30 | +0.5% | 935,400 |
| 2013/12/16 | 5,890 | 5,900 | 5,780 | 5,790 | -90 | -1.5% | 1,101,100 |
| 2013/12/13 | 5,820 | 5,920 | 5,810 | 5,880 | +80 | +1.4% | 4,017,500 |
| 2013/12/12 | 5,830 | 5,830 | 5,750 | 5,800 | -70 | -1.2% | 1,254,100 |
| 2013/12/11 | 5,860 | 5,930 | 5,840 | 5,870 | -40 | -0.7% | 1,039,300 |
| 2013/12/10 | 5,940 | 5,940 | 5,870 | 5,910 | -20 | -0.3% | 1,037,000 |
| 2013/12/09 | 5,890 | 5,930 | 5,840 | 5,930 | +180 | +3.1% | 1,612,300 |
| 2013/12/06 | 5,690 | 5,770 | 5,680 | 5,750 | +40 | +0.7% | 1,261,400 |
| 2013/12/05 | 5,780 | 5,810 | 5,690 | 5,710 | -70 | -1.2% | 1,504,600 |
| 2013/12/04 | 5,820 | 5,860 | 5,730 | 5,780 | -110 | -1.9% | 1,348,200 |
| 2013/12/03 | 5,910 | 5,920 | 5,870 | 5,890 | +20 | +0.3% | 1,228,600 |
| 2013/12/02 | 5,940 | 5,950 | 5,850 | 5,870 | -50 | -0.8% | 709,900 |
| 2013/11/29 | 5,870 | 5,930 | 5,840 | 5,920 | +20 | +0.3% | 1,297,800 |
| 2013/11/28 | 5,910 | 5,930 | 5,850 | 5,900 | +50 | +0.9% | 957,200 |
| 2013/11/27 | 5,850 | 5,870 | 5,830 | 5,850 | -40 | -0.7% | 892,100 |
| 2013/11/26 | 5,950 | 5,980 | 5,880 | 5,890 | -100 | -1.7% | 1,285,900 |
| 2013/11/25 | 5,970 | 5,990 | 5,900 | 5,990 | +90 | +1.5% | 1,375,000 |
| 2013/11/22 | 5,890 | 5,920 | 5,810 | 5,900 | +90 | +1.5% | 1,882,700 |
| 2013/11/21 | 5,840 | 5,870 | 5,750 | 5,810 | -10 | -0.2% | 2,000,000 |
| 2013/11/20 | 5,890 | 5,910 | 5,800 | 5,820 | -40 | -0.7% | 1,055,600 |
| 2013/11/19 | 5,900 | 5,900 | 5,830 | 5,860 | -90 | -1.5% | 1,214,100 |
| 2013/11/18 | 5,970 | 5,970 | 5,900 | 5,950 | +10 | +0.2% | 1,127,900 |
| 2013/11/15 | 5,910 | 5,970 | 5,870 | 5,940 | +120 | +2.1% | 2,089,400 |
| 2013/11/14 | 5,800 | 5,880 | 5,750 | 5,820 | +50 | +0.9% | 1,770,300 |
| 2013/11/13 | 5,780 | 5,820 | 5,730 | 5,770 | -150 | -2.5% | 2,034,000 |
| 2013/11/12 | 5,790 | 5,920 | 5,780 | 5,920 | +60 | +1% | 2,237,500 |
| 2013/11/11 | 5,660 | 5,880 | 5,640 | 5,860 | +270 | +4.8% | 2,930,900 |
| 2013/11/08 | 5,510 | 5,600 | 5,500 | 5,590 | -20 | -0.4% | 1,303,500 |
| 2013/11/07 | 5,680 | 5,680 | 5,570 | 5,610 | -80 | -1.4% | 1,176,000 |
2651～
2700
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
