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 |
|---|---|---|---|---|---|---|---|
| 2011/12/20 | 3,680 | 3,685 | 3,650 | 3,660 | +10 | +0.3% | 658,200 |
| 2011/12/19 | 3,660 | 3,675 | 3,630 | 3,650 | -35 | -0.9% | 2,085,900 |
| 2011/12/16 | 3,690 | 3,715 | 3,665 | 3,685 | +20 | +0.5% | 1,040,800 |
| 2011/12/15 | 3,695 | 3,720 | 3,660 | 3,665 | -40 | -1.1% | 1,384,800 |
| 2011/12/14 | 3,685 | 3,715 | 3,675 | 3,705 | +5 | +0.1% | 938,400 |
| 2011/12/13 | 3,675 | 3,725 | 3,675 | 3,700 | -40 | -1.1% | 904,300 |
| 2011/12/12 | 3,770 | 3,775 | 3,730 | 3,740 | +40 | +1.1% | 983,800 |
| 2011/12/09 | 3,645 | 3,740 | 3,645 | 3,700 | -15 | -0.4% | 4,966,500 |
| 2011/12/08 | 3,820 | 3,820 | 3,700 | 3,715 | -115 | -3% | 2,487,600 |
| 2011/12/07 | 3,835 | 3,845 | 3,785 | 3,830 | +10 | +0.3% | 1,484,900 |
| 2011/12/06 | 3,905 | 3,905 | 3,820 | 3,820 | -80 | -2.1% | 952,400 |
| 2011/12/05 | 3,965 | 3,965 | 3,880 | 3,900 | -30 | -0.8% | 1,047,700 |
| 2011/12/02 | 3,900 | 3,935 | 3,890 | 3,930 | +35 | +0.9% | 1,102,800 |
| 2011/12/01 | 3,910 | 3,920 | 3,865 | 3,895 | +90 | +2.4% | 1,251,100 |
| 2011/11/30 | 3,780 | 3,805 | 3,735 | 3,805 | -5 | -0.1% | 1,066,500 |
| 2011/11/29 | 3,750 | 3,815 | 3,745 | 3,810 | +105 | +2.8% | 872,900 |
| 2011/11/28 | 3,695 | 3,735 | 3,685 | 3,705 | +75 | +2.1% | 645,600 |
| 2011/11/25 | 3,610 | 3,655 | 3,605 | 3,630 | ±0 | ±0% | 906,000 |
| 2011/11/24 | 3,635 | 3,670 | 3,595 | 3,630 | -35 | -1% | 789,500 |
| 2011/11/22 | 3,660 | 3,700 | 3,650 | 3,665 | -40 | -1.1% | 1,120,000 |
| 2011/11/21 | 3,690 | 3,740 | 3,675 | 3,705 | +30 | +0.8% | 719,100 |
| 2011/11/18 | 3,635 | 3,695 | 3,635 | 3,675 | -10 | -0.3% | 1,243,100 |
| 2011/11/17 | 3,665 | 3,705 | 3,640 | 3,685 | +20 | +0.5% | 1,514,300 |
| 2011/11/16 | 3,670 | 3,685 | 3,625 | 3,665 | -5 | -0.1% | 1,369,100 |
| 2011/11/15 | 3,690 | 3,710 | 3,650 | 3,670 | -35 | -0.9% | 1,676,700 |
| 2011/11/14 | 3,765 | 3,790 | 3,695 | 3,705 | -30 | -0.8% | 1,411,300 |
| 2011/11/11 | 3,705 | 3,755 | 3,705 | 3,735 | +50 | +1.4% | 1,433,400 |
| 2011/11/10 | 3,735 | 3,755 | 3,685 | 3,685 | -120 | -3.2% | 2,418,400 |
| 2011/11/09 | 3,895 | 3,900 | 3,780 | 3,805 | -110 | -2.8% | 2,801,900 |
| 2011/11/08 | 3,940 | 3,960 | 3,900 | 3,915 | -45 | -1.1% | 802,100 |
| 2011/11/07 | 3,975 | 3,975 | 3,895 | 3,960 | -45 | -1.1% | 839,800 |
| 2011/11/04 | 3,965 | 4,020 | 3,915 | 4,005 | +130 | +3.4% | 1,119,100 |
| 2011/11/02 | 3,930 | 3,945 | 3,865 | 3,875 | -100 | -2.5% | 1,382,200 |
| 2011/11/01 | 4,080 | 4,085 | 3,970 | 3,975 | -105 | -2.6% | 1,142,100 |
| 2011/10/31 | 4,135 | 4,215 | 4,080 | 4,080 | -50 | -1.2% | 1,683,000 |
| 2011/10/28 | 4,080 | 4,130 | 4,030 | 4,130 | +120 | +3% | 2,063,400 |
| 2011/10/27 | 4,010 | 4,075 | 3,945 | 4,010 | +65 | +1.6% | 1,797,200 |
| 2011/10/26 | 3,915 | 3,990 | 3,890 | 3,945 | -15 | -0.4% | 1,015,800 |
| 2011/10/25 | 4,040 | 4,045 | 3,955 | 3,960 | -65 | -1.6% | 1,136,000 |
| 2011/10/24 | 3,975 | 4,035 | 3,965 | 4,025 | +85 | +2.2% | 894,600 |
| 2011/10/21 | 3,935 | 3,970 | 3,930 | 3,940 | +15 | +0.4% | 531,500 |
| 2011/10/20 | 3,935 | 3,945 | 3,885 | 3,925 | -20 | -0.5% | 972,200 |
| 2011/10/19 | 3,960 | 3,975 | 3,900 | 3,945 | -10 | -0.3% | 1,619,300 |
| 2011/10/18 | 3,975 | 3,980 | 3,915 | 3,955 | -110 | -2.7% | 1,412,000 |
| 2011/10/17 | 4,080 | 4,085 | 4,035 | 4,065 | +55 | +1.4% | 810,700 |
| 2011/10/14 | 4,040 | 4,060 | 3,990 | 4,010 | -35 | -0.9% | 1,476,200 |
| 2011/10/13 | 4,040 | 4,060 | 4,020 | 4,045 | +60 | +1.5% | 987,400 |
| 2011/10/12 | 4,005 | 4,010 | 3,960 | 3,985 | ±0 | ±0% | 1,145,700 |
| 2011/10/11 | 4,005 | 4,020 | 3,965 | 3,985 | +90 | +2.3% | 1,225,800 |
| 2011/10/07 | 3,850 | 3,900 | 3,830 | 3,895 | +65 | +1.7% | 1,217,600 |
3251～
3300
件表示中 / 3673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 | 389,400円 | +3.5% | +4.2% | 2.72% | 14.32倍 | 1.62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 | 278,800円 | +6.4% | +2.4% | 2.15% | 13.44倍 | 1.06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 | 647,500円 | +2.6% | +7.9% | 2.38% | 25.93倍 | 2.82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 | 104,500円 | +11.1% | +24.5% | 1.53% | 15.15倍 | 1.54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 | 120,100円 | +3.6% | +5.5% | 1.50% | 24.36倍 | 2.72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
