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 |
|---|---|---|---|---|---|---|---|
| 2012/05/21 | 4,045 | 4,075 | 4,035 | 4,045 | ±0 | ±0% | 772,500 |
| 2012/05/18 | 4,065 | 4,110 | 4,025 | 4,045 | -130 | -3.1% | 1,708,500 |
| 2012/05/17 | 4,105 | 4,175 | 4,055 | 4,175 | +60 | +1.5% | 1,861,300 |
| 2012/05/16 | 4,165 | 4,200 | 4,085 | 4,115 | -30 | -0.7% | 1,308,400 |
| 2012/05/15 | 4,120 | 4,210 | 4,100 | 4,145 | -20 | -0.5% | 1,616,800 |
| 2012/05/14 | 4,180 | 4,195 | 4,145 | 4,165 | -20 | -0.5% | 1,119,200 |
| 2012/05/11 | 4,230 | 4,235 | 4,165 | 4,185 | -30 | -0.7% | 1,335,000 |
| 2012/05/10 | 4,205 | 4,260 | 4,185 | 4,215 | ±0 | ±0% | 1,129,000 |
| 2012/05/09 | 4,320 | 4,320 | 4,190 | 4,215 | -125 | -2.9% | 1,895,300 |
| 2012/05/08 | 4,380 | 4,385 | 4,300 | 4,340 | -25 | -0.6% | 1,412,300 |
| 2012/05/07 | 4,400 | 4,420 | 4,360 | 4,365 | -105 | -2.3% | 1,190,400 |
| 2012/05/02 | 4,525 | 4,550 | 4,440 | 4,470 | -50 | -1.1% | 1,338,500 |
| 2012/05/01 | 4,630 | 4,630 | 4,515 | 4,520 | -120 | -2.6% | 1,316,900 |
| 2012/04/27 | 4,525 | 4,720 | 4,515 | 4,640 | +160 | +3.6% | 2,654,100 |
| 2012/04/26 | 4,500 | 4,555 | 4,440 | 4,480 | +10 | +0.2% | 1,406,800 |
| 2012/04/25 | 4,580 | 4,580 | 4,460 | 4,470 | -45 | -1% | 1,239,900 |
| 2012/04/24 | 4,495 | 4,530 | 4,480 | 4,515 | ±0 | ±0% | 809,400 |
| 2012/04/23 | 4,570 | 4,590 | 4,485 | 4,515 | -50 | -1.1% | 1,117,500 |
| 2012/04/20 | 4,595 | 4,595 | 4,515 | 4,565 | -25 | -0.5% | 902,100 |
| 2012/04/19 | 4,625 | 4,650 | 4,570 | 4,590 | -65 | -1.4% | 1,034,200 |
| 2012/04/18 | 4,560 | 4,670 | 4,555 | 4,655 | +170 | +3.8% | 1,155,400 |
| 2012/04/17 | 4,490 | 4,535 | 4,470 | 4,485 | +20 | +0.4% | 811,600 |
| 2012/04/16 | 4,490 | 4,525 | 4,460 | 4,465 | -115 | -2.5% | 1,090,900 |
| 2012/04/13 | 4,600 | 4,620 | 4,550 | 4,580 | +10 | +0.2% | 2,538,400 |
| 2012/04/12 | 4,530 | 4,600 | 4,505 | 4,570 | +65 | +1.4% | 1,176,500 |
| 2012/04/11 | 4,440 | 4,530 | 4,430 | 4,505 | -5 | -0.1% | 1,355,700 |
| 2012/04/10 | 4,565 | 4,595 | 4,495 | 4,510 | -25 | -0.6% | 1,378,100 |
| 2012/04/09 | 4,565 | 4,575 | 4,530 | 4,535 | -100 | -2.2% | 931,600 |
| 2012/04/06 | 4,620 | 4,660 | 4,605 | 4,635 | -10 | -0.2% | 943,100 |
| 2012/04/05 | 4,590 | 4,680 | 4,590 | 4,645 | ±0 | ±0% | 1,555,300 |
| 2012/04/04 | 4,770 | 4,780 | 4,640 | 4,645 | -115 | -2.4% | 1,723,800 |
| 2012/04/03 | 4,780 | 4,830 | 4,760 | 4,760 | -45 | -0.9% | 1,049,400 |
| 2012/04/02 | 4,815 | 4,880 | 4,800 | 4,805 | +25 | +0.5% | 1,713,900 |
| 2012/03/30 | 4,745 | 4,800 | 4,740 | 4,780 | +40 | +0.8% | 1,775,300 |
| 2012/03/29 | 4,820 | 4,825 | 4,720 | 4,740 | -95 | -2% | 1,185,100 |
| 2012/03/28 | 4,850 | 4,850 | 4,780 | 4,835 | -35 | -0.7% | 1,345,700 |
| 2012/03/27 | 4,815 | 4,875 | 4,805 | 4,870 | +95 | +2% | 1,405,300 |
| 2012/03/26 | 4,715 | 4,790 | 4,715 | 4,775 | +65 | +1.4% | 1,114,700 |
| 2012/03/23 | 4,685 | 4,725 | 4,670 | 4,710 | +5 | +0.1% | 1,325,000 |
| 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 |
3151～
3200
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
