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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 4,235 | 4,295 | 4,215 | 4,235 | -20 | -0.5% | 3,128,100 |
| 2010/09/28 | 4,290 | 4,335 | 4,245 | 4,255 | -95 | -2.2% | 1,084,000 |
| 2010/09/27 | 4,240 | 4,370 | 4,230 | 4,350 | +125 | +3% | 2,350,000 |
| 2010/09/24 | 4,300 | 4,320 | 4,225 | 4,225 | -150 | -3.4% | 3,422,900 |
| 2010/09/22 | 4,345 | 4,410 | 4,335 | 4,375 | ±0 | ±0% | 1,054,500 |
| 2010/09/21 | 4,460 | 4,470 | 4,370 | 4,375 | -15 | -0.3% | 1,209,800 |
| 2010/09/17 | 4,400 | 4,410 | 4,360 | 4,390 | +20 | +0.5% | 1,696,300 |
| 2010/09/16 | 4,455 | 4,470 | 4,315 | 4,370 | -25 | -0.6% | 2,814,500 |
| 2010/09/15 | 4,240 | 4,430 | 4,225 | 4,395 | +155 | +3.7% | 3,807,200 |
| 2010/09/14 | 4,280 | 4,285 | 4,230 | 4,240 | -20 | -0.5% | 1,506,800 |
| 2010/09/13 | 4,220 | 4,295 | 4,205 | 4,260 | +65 | +1.5% | 2,254,200 |
| 2010/09/10 | 4,120 | 4,200 | 4,100 | 4,195 | +130 | +3.2% | 4,215,500 |
| 2010/09/09 | 4,105 | 4,110 | 4,055 | 4,065 | +5 | +0.1% | 1,307,000 |
| 2010/09/08 | 4,050 | 4,080 | 4,040 | 4,060 | -65 | -1.6% | 1,898,500 |
| 2010/09/07 | 4,140 | 4,185 | 4,110 | 4,125 | -55 | -1.3% | 1,472,600 |
| 2010/09/06 | 4,140 | 4,180 | 4,125 | 4,180 | +65 | +1.6% | 2,305,900 |
| 2010/09/03 | 4,110 | 4,115 | 4,060 | 4,115 | +55 | +1.4% | 1,840,200 |
| 2010/09/02 | 4,070 | 4,070 | 4,025 | 4,060 | +110 | +2.8% | 2,528,500 |
| 2010/09/01 | 3,895 | 3,950 | 3,885 | 3,950 | +60 | +1.5% | 1,632,900 |
| 2010/08/31 | 3,940 | 3,955 | 3,885 | 3,890 | -120 | -3% | 1,489,400 |
| 2010/08/30 | 4,040 | 4,085 | 4,000 | 4,010 | +70 | +1.8% | 1,949,700 |
| 2010/08/27 | 3,850 | 3,955 | 3,845 | 3,940 | +70 | +1.8% | 1,761,300 |
| 2010/08/26 | 3,905 | 3,910 | 3,850 | 3,870 | +35 | +0.9% | 2,023,900 |
| 2010/08/25 | 3,865 | 3,890 | 3,810 | 3,835 | -70 | -1.8% | 2,561,100 |
| 2010/08/24 | 3,925 | 3,970 | 3,900 | 3,905 | -30 | -0.8% | 2,677,300 |
| 2010/08/23 | 3,940 | 3,950 | 3,915 | 3,935 | -20 | -0.5% | 1,587,400 |
| 2010/08/20 | 3,970 | 4,020 | 3,950 | 3,955 | -110 | -2.7% | 1,624,500 |
| 2010/08/19 | 3,985 | 4,065 | 3,985 | 4,065 | +95 | +2.4% | 2,046,800 |
| 2010/08/18 | 3,965 | 4,000 | 3,915 | 3,970 | +45 | +1.1% | 1,611,200 |
| 2010/08/17 | 3,890 | 3,950 | 3,865 | 3,925 | -5 | -0.1% | 1,267,300 |
| 2010/08/16 | 3,930 | 3,940 | 3,895 | 3,930 | -85 | -2.1% | 2,273,000 |
| 2010/08/13 | 3,975 | 4,030 | 3,955 | 4,015 | +15 | +0.4% | 2,779,200 |
| 2010/08/12 | 3,970 | 4,000 | 3,950 | 4,000 | -55 | -1.4% | 2,343,200 |
| 2010/08/11 | 4,115 | 4,130 | 4,045 | 4,055 | -100 | -2.4% | 1,457,500 |
| 2010/08/10 | 4,190 | 4,215 | 4,125 | 4,155 | +5 | +0.1% | 1,168,000 |
| 2010/08/09 | 4,160 | 4,165 | 4,120 | 4,150 | -120 | -2.8% | 2,027,700 |
| 2010/08/06 | 4,260 | 4,280 | 4,230 | 4,270 | -55 | -1.3% | 1,991,100 |
| 2010/08/05 | 4,340 | 4,355 | 4,290 | 4,325 | +90 | +2.1% | 1,150,900 |
| 2010/08/04 | 4,330 | 4,335 | 4,220 | 4,235 | -125 | -2.9% | 1,994,900 |
| 2010/08/03 | 4,400 | 4,405 | 4,310 | 4,360 | +70 | +1.6% | 1,197,600 |
| 2010/08/02 | 4,310 | 4,385 | 4,275 | 4,290 | -15 | -0.3% | 1,118,200 |
| 2010/07/30 | 4,340 | 4,360 | 4,260 | 4,305 | -80 | -1.8% | 1,347,800 |
| 2010/07/29 | 4,340 | 4,425 | 4,330 | 4,385 | -10 | -0.2% | 1,192,000 |
| 2010/07/28 | 4,330 | 4,410 | 4,325 | 4,395 | +115 | +2.7% | 1,813,100 |
| 2010/07/27 | 4,285 | 4,330 | 4,275 | 4,280 | -15 | -0.3% | 1,171,200 |
| 2010/07/26 | 4,325 | 4,370 | 4,290 | 4,295 | +5 | +0.1% | 1,134,500 |
| 2010/07/23 | 4,265 | 4,325 | 4,245 | 4,290 | +155 | +3.7% | 2,968,300 |
| 2010/07/22 | 4,045 | 4,160 | 4,040 | 4,135 | +60 | +1.5% | 3,817,600 |
| 2010/07/21 | 4,180 | 4,195 | 4,035 | 4,075 | -65 | -1.6% | 1,887,500 |
| 2010/07/20 | 4,100 | 4,170 | 4,095 | 4,140 | -20 | -0.5% | 1,473,900 |
3551～
3600
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
