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 |
|---|---|---|---|---|---|---|---|
| 2012/07/31 | 3,955 | 4,015 | 3,915 | 3,980 | +45 | +1.1% | 2,090,600 |
| 2012/07/30 | 3,990 | 4,005 | 3,890 | 3,935 | -25 | -0.6% | 1,796,300 |
| 2012/07/27 | 3,945 | 4,005 | 3,905 | 3,960 | +65 | +1.7% | 1,767,900 |
| 2012/07/26 | 4,010 | 4,010 | 3,865 | 3,895 | -100 | -2.5% | 2,712,800 |
| 2012/07/25 | 4,020 | 4,055 | 3,945 | 3,995 | -65 | -1.6% | 2,038,900 |
| 2012/07/24 | 4,070 | 4,090 | 4,030 | 4,060 | -40 | -1% | 964,100 |
| 2012/07/23 | 4,135 | 4,140 | 4,070 | 4,100 | -80 | -1.9% | 997,800 |
| 2012/07/20 | 4,230 | 4,245 | 4,170 | 4,180 | -45 | -1.1% | 937,100 |
| 2012/07/19 | 4,245 | 4,265 | 4,200 | 4,225 | +35 | +0.8% | 1,259,900 |
| 2012/07/18 | 4,200 | 4,240 | 4,185 | 4,190 | ±0 | ±0% | 1,176,100 |
| 2012/07/17 | 4,265 | 4,265 | 4,180 | 4,190 | -60 | -1.4% | 1,597,500 |
| 2012/07/13 | 4,230 | 4,280 | 4,230 | 4,250 | ±0 | ±0% | 1,273,000 |
| 2012/07/12 | 4,350 | 4,365 | 4,240 | 4,250 | -75 | -1.7% | 1,118,900 |
| 2012/07/11 | 4,305 | 4,340 | 4,300 | 4,325 | ±0 | ±0% | 868,200 |
| 2012/07/10 | 4,340 | 4,385 | 4,315 | 4,325 | ±0 | ±0% | 976,300 |
| 2012/07/09 | 4,340 | 4,360 | 4,315 | 4,325 | -40 | -0.9% | 774,200 |
| 2012/07/06 | 4,385 | 4,430 | 4,340 | 4,365 | -30 | -0.7% | 961,800 |
| 2012/07/05 | 4,450 | 4,465 | 4,390 | 4,395 | -80 | -1.8% | 949,200 |
| 2012/07/04 | 4,385 | 4,500 | 4,385 | 4,475 | +90 | +2.1% | 1,360,100 |
| 2012/07/03 | 4,345 | 4,410 | 4,345 | 4,385 | +20 | +0.5% | 1,167,900 |
| 2012/07/02 | 4,400 | 4,405 | 4,330 | 4,365 | +5 | +0.1% | 696,400 |
| 2012/06/29 | 4,240 | 4,390 | 4,235 | 4,360 | +75 | +1.8% | 1,435,200 |
| 2012/06/28 | 4,310 | 4,325 | 4,265 | 4,285 | +30 | +0.7% | 1,106,700 |
| 2012/06/27 | 4,200 | 4,255 | 4,175 | 4,255 | +80 | +1.9% | 956,600 |
| 2012/06/26 | 4,245 | 4,310 | 4,135 | 4,175 | -150 | -3.5% | 2,921,800 |
| 2012/06/25 | 4,345 | 4,365 | 4,310 | 4,325 | -30 | -0.7% | 883,400 |
| 2012/06/22 | 4,350 | 4,375 | 4,325 | 4,355 | -55 | -1.2% | 1,189,700 |
| 2012/06/21 | 4,395 | 4,440 | 4,380 | 4,410 | +30 | +0.7% | 1,102,000 |
| 2012/06/20 | 4,325 | 4,395 | 4,310 | 4,380 | +110 | +2.6% | 1,176,100 |
| 2012/06/19 | 4,335 | 4,345 | 4,255 | 4,270 | -65 | -1.5% | 931,900 |
| 2012/06/18 | 4,330 | 4,355 | 4,315 | 4,335 | +115 | +2.7% | 1,428,600 |
| 2012/06/15 | 4,215 | 4,240 | 4,165 | 4,220 | +35 | +0.8% | 1,521,600 |
| 2012/06/14 | 4,120 | 4,200 | 4,115 | 4,185 | +80 | +1.9% | 1,826,000 |
| 2012/06/13 | 4,120 | 4,160 | 4,105 | 4,105 | -10 | -0.2% | 1,102,300 |
| 2012/06/12 | 4,100 | 4,160 | 4,075 | 4,115 | -55 | -1.3% | 1,428,300 |
| 2012/06/11 | 4,135 | 4,215 | 4,135 | 4,170 | +130 | +3.2% | 1,238,300 |
| 2012/06/08 | 4,110 | 4,115 | 4,010 | 4,040 | -90 | -2.2% | 3,528,300 |
| 2012/06/07 | 4,080 | 4,145 | 4,045 | 4,130 | +110 | +2.7% | 1,670,400 |
| 2012/06/06 | 3,990 | 4,050 | 3,970 | 4,020 | +25 | +0.6% | 2,026,400 |
| 2012/06/05 | 3,955 | 3,995 | 3,925 | 3,995 | +75 | +1.9% | 993,400 |
| 2012/06/04 | 3,900 | 3,935 | 3,880 | 3,920 | -65 | -1.6% | 1,317,000 |
| 2012/06/01 | 3,970 | 4,045 | 3,950 | 3,985 | -45 | -1.1% | 1,421,600 |
| 2012/05/31 | 3,995 | 4,035 | 3,955 | 4,030 | -35 | -0.9% | 1,345,700 |
| 2012/05/30 | 4,035 | 4,065 | 4,000 | 4,065 | -10 | -0.2% | 1,013,900 |
| 2012/05/29 | 4,025 | 4,080 | 4,000 | 4,075 | +40 | +1% | 1,084,400 |
| 2012/05/28 | 4,005 | 4,060 | 4,000 | 4,035 | +60 | +1.5% | 791,200 |
| 2012/05/25 | 4,020 | 4,065 | 3,965 | 3,975 | -40 | -1% | 1,268,600 |
| 2012/05/24 | 4,015 | 4,055 | 3,975 | 4,015 | -25 | -0.6% | 1,256,400 |
| 2012/05/23 | 4,105 | 4,140 | 4,025 | 4,040 | -90 | -2.2% | 1,271,700 |
| 2012/05/22 | 4,115 | 4,145 | 4,105 | 4,130 | +85 | +2.1% | 1,124,200 |
3101～
3150
件表示中 / 3674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 | 354,900円 | +3.5% | +4.2% | 2.99% | 13.05倍 | 1.48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 | 259,300円 | +6.4% | +2.4% | 2.31% | 12.50倍 | 0.99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 | 610,000円 | +2.6% | +7.9% | 2.52% | 24.43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 |
| 日ペイントＨ | 97,800円 | +11.1% | +24.5% | 1.64% | 14.18倍 | 1.44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 |
| ユニチャーム | 116,000円 | +3.6% | +5.5% | 1.55% | 23.53倍 | 2.63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 |
市場注目の銘柄
チャート関連のコラム
