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 |
|---|---|---|---|---|---|---|---|
| 2012/03/22 | 4,675 | 4,780 | 4,675 | 4,705 | +5 | +0.1% | 1,617,800 |
| 2012/03/21 | 4,715 | 4,750 | 4,695 | 4,700 | -20 | -0.4% | 1,630,200 |
| 2012/03/19 | 4,740 | 4,745 | 4,705 | 4,720 | -15 | -0.3% | 657,400 |
| 2012/03/16 | 4,710 | 4,745 | 4,675 | 4,735 | +25 | +0.5% | 1,478,300 |
| 2012/03/15 | 4,650 | 4,725 | 4,640 | 4,710 | +110 | +2.4% | 1,654,900 |
| 2012/03/14 | 4,640 | 4,650 | 4,600 | 4,600 | +30 | +0.7% | 1,485,600 |
| 2012/03/13 | 4,555 | 4,620 | 4,530 | 4,570 | +50 | +1.1% | 1,849,800 |
| 2012/03/12 | 4,600 | 4,625 | 4,515 | 4,520 | -20 | -0.4% | 1,383,500 |
| 2012/03/09 | 4,520 | 4,595 | 4,490 | 4,540 | +100 | +2.3% | 4,726,700 |
| 2012/03/08 | 4,410 | 4,460 | 4,400 | 4,440 | +115 | +2.7% | 1,738,800 |
| 2012/03/07 | 4,250 | 4,335 | 4,245 | 4,325 | ±0 | ±0% | 1,517,100 |
| 2012/03/06 | 4,370 | 4,380 | 4,285 | 4,325 | -40 | -0.9% | 1,373,800 |
| 2012/03/05 | 4,405 | 4,435 | 4,350 | 4,365 | -50 | -1.1% | 1,076,100 |
| 2012/03/02 | 4,390 | 4,440 | 4,375 | 4,415 | +75 | +1.7% | 1,539,300 |
| 2012/03/01 | 4,390 | 4,425 | 4,320 | 4,340 | -15 | -0.3% | 1,292,700 |
| 2012/02/29 | 4,355 | 4,435 | 4,340 | 4,355 | +15 | +0.3% | 1,865,500 |
| 2012/02/28 | 4,290 | 4,350 | 4,260 | 4,340 | -55 | -1.3% | 2,808,300 |
| 2012/02/27 | 4,430 | 4,445 | 4,390 | 4,395 | +15 | +0.3% | 1,023,500 |
| 2012/02/24 | 4,380 | 4,400 | 4,360 | 4,380 | ±0 | ±0% | 1,292,600 |
| 2012/02/23 | 4,400 | 4,410 | 4,360 | 4,380 | -5 | -0.1% | 1,247,300 |
| 2012/02/22 | 4,360 | 4,395 | 4,340 | 4,385 | +15 | +0.3% | 1,235,100 |
| 2012/02/21 | 4,355 | 4,405 | 4,345 | 4,370 | +10 | +0.2% | 1,045,400 |
| 2012/02/20 | 4,430 | 4,430 | 4,330 | 4,360 | ±0 | ±0% | 1,302,300 |
| 2012/02/17 | 4,350 | 4,390 | 4,325 | 4,360 | +90 | +2.1% | 1,970,400 |
| 2012/02/16 | 4,185 | 4,290 | 4,180 | 4,270 | +115 | +2.8% | 2,219,700 |
| 2012/02/15 | 4,105 | 4,215 | 4,100 | 4,155 | +50 | +1.2% | 1,820,100 |
| 2012/02/14 | 4,085 | 4,120 | 4,060 | 4,105 | -15 | -0.4% | 1,101,900 |
| 2012/02/13 | 4,105 | 4,145 | 4,080 | 4,120 | +20 | +0.5% | 843,000 |
| 2012/02/10 | 4,140 | 4,145 | 4,090 | 4,100 | -40 | -1% | 1,512,000 |
| 2012/02/09 | 4,150 | 4,150 | 4,115 | 4,140 | -15 | -0.4% | 1,158,800 |
| 2012/02/08 | 4,155 | 4,165 | 4,135 | 4,155 | +5 | +0.1% | 1,274,400 |
| 2012/02/07 | 4,085 | 4,150 | 4,080 | 4,150 | +45 | +1.1% | 1,135,700 |
| 2012/02/06 | 4,165 | 4,175 | 4,095 | 4,105 | ±0 | ±0% | 1,156,900 |
| 2012/02/03 | 4,130 | 4,175 | 4,070 | 4,105 | -30 | -0.7% | 1,636,600 |
| 2012/02/02 | 4,065 | 4,185 | 4,040 | 4,135 | +125 | +3.1% | 2,521,100 |
| 2012/02/01 | 3,995 | 4,075 | 3,990 | 4,010 | +50 | +1.3% | 1,605,000 |
| 2012/01/31 | 3,950 | 4,000 | 3,945 | 3,960 | +5 | +0.1% | 1,185,400 |
| 2012/01/30 | 3,950 | 3,985 | 3,935 | 3,955 | +5 | +0.1% | 896,000 |
| 2012/01/27 | 4,015 | 4,035 | 3,935 | 3,950 | -40 | -1% | 2,052,400 |
| 2012/01/26 | 4,050 | 4,060 | 3,975 | 3,990 | -40 | -1% | 1,932,700 |
| 2012/01/25 | 3,985 | 4,060 | 3,975 | 4,030 | +80 | +2% | 1,607,000 |
| 2012/01/24 | 3,980 | 4,000 | 3,925 | 3,950 | -20 | -0.5% | 850,500 |
| 2012/01/23 | 4,005 | 4,005 | 3,960 | 3,970 | -30 | -0.8% | 1,083,400 |
| 2012/01/20 | 3,980 | 4,020 | 3,960 | 4,000 | +65 | +1.7% | 1,722,900 |
| 2012/01/19 | 3,845 | 3,950 | 3,830 | 3,935 | +140 | +3.7% | 2,194,500 |
| 2012/01/18 | 3,710 | 3,835 | 3,685 | 3,795 | +85 | +2.3% | 1,450,600 |
| 2012/01/17 | 3,735 | 3,740 | 3,695 | 3,710 | +5 | +0.1% | 706,900 |
| 2012/01/16 | 3,730 | 3,740 | 3,680 | 3,705 | -35 | -0.9% | 758,400 |
| 2012/01/13 | 3,690 | 3,750 | 3,675 | 3,740 | +65 | +1.8% | 2,529,000 |
| 2012/01/12 | 3,670 | 3,680 | 3,655 | 3,675 | -5 | -0.1% | 638,400 |
3101～
3150
件表示中 / 3585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 | 564,500円 | +3.5% | +4.2% | 1.88% | 20.96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 | 327,000円 | +6.4% | +2.4% | 1.83% | 15.76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 | 620,400円 | +4.4% | +130.3% | 2.45% | 27.71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 | 384,500円 | +6.8% | +8.8% | 1.14% | 25.05倍 | 3.01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 | 100,200円 | +10.9% | +7.7% | 1.50% | 18.98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
該当銘柄がありません
チャート関連のコラム
