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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 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 |
| 2010/07/16 | 4,265 | 4,300 | 4,130 | 4,160 | -175 | -4% | 2,482,900 |
| 2010/07/15 | 4,350 | 4,380 | 4,315 | 4,335 | -90 | -2% | 1,765,000 |
| 2010/07/14 | 4,330 | 4,435 | 4,320 | 4,425 | +190 | +4.5% | 1,899,200 |
| 2010/07/13 | 4,240 | 4,285 | 4,210 | 4,235 | +30 | +0.7% | 1,576,700 |
| 2010/07/12 | 4,205 | 4,265 | 4,195 | 4,205 | -25 | -0.6% | 1,124,500 |
| 2010/07/09 | 4,305 | 4,305 | 4,210 | 4,230 | -45 | -1.1% | 2,104,100 |
| 2010/07/08 | 4,315 | 4,320 | 4,260 | 4,275 | +90 | +2.2% | 1,194,700 |
| 2010/07/07 | 4,180 | 4,240 | 4,160 | 4,185 | ±0 | ±0% | 1,610,000 |
| 2010/07/06 | 4,100 | 4,185 | 4,065 | 4,185 | +40 | +1% | 1,589,100 |
| 2010/07/05 | 4,140 | 4,185 | 4,130 | 4,145 | +30 | +0.7% | 1,327,400 |
| 2010/07/02 | 4,165 | 4,195 | 4,100 | 4,115 | -15 | -0.4% | 2,577,900 |
| 2010/07/01 | 4,135 | 4,160 | 4,080 | 4,130 | -45 | -1.1% | 2,980,700 |
| 2010/06/30 | 4,160 | 4,210 | 4,135 | 4,175 | -175 | -4% | 3,629,600 |
| 2010/06/29 | 4,465 | 4,480 | 4,335 | 4,350 | -115 | -2.6% | 1,900,400 |
| 2010/06/28 | 4,465 | 4,475 | 4,430 | 4,465 | +5 | +0.1% | 1,070,000 |
| 2010/06/25 | 4,515 | 4,535 | 4,445 | 4,460 | -105 | -2.3% | 2,431,100 |
| 2010/06/24 | 4,595 | 4,600 | 4,560 | 4,565 | -70 | -1.5% | 1,894,000 |
| 2010/06/23 | 4,690 | 4,695 | 4,615 | 4,635 | -170 | -3.5% | 2,209,800 |
| 2010/06/22 | 4,860 | 4,870 | 4,790 | 4,805 | -85 | -1.7% | 1,033,400 |
| 2010/06/21 | 4,820 | 4,915 | 4,820 | 4,890 | +95 | +2% | 1,168,800 |
| 2010/06/18 | 4,840 | 4,895 | 4,780 | 4,795 | -55 | -1.1% | 1,540,300 |
| 2010/06/17 | 4,805 | 4,860 | 4,795 | 4,850 | +20 | +0.4% | 1,304,300 |
| 2010/06/16 | 4,825 | 4,845 | 4,805 | 4,830 | +125 | +2.7% | 1,381,800 |
| 2010/06/15 | 4,690 | 4,725 | 4,670 | 4,705 | +20 | +0.4% | 977,600 |
| 2010/06/14 | 4,640 | 4,695 | 4,640 | 4,685 | +90 | +2% | 1,155,200 |
| 2010/06/11 | 4,610 | 4,650 | 4,580 | 4,595 | +60 | +1.3% | 4,602,700 |
| 2010/06/10 | 4,495 | 4,540 | 4,490 | 4,535 | +70 | +1.6% | 1,312,000 |
| 2010/06/09 | 4,510 | 4,520 | 4,440 | 4,465 | -45 | -1% | 1,606,100 |
| 2010/06/08 | 4,510 | 4,575 | 4,500 | 4,510 | -15 | -0.3% | 1,707,100 |
| 2010/06/07 | 4,530 | 4,545 | 4,500 | 4,525 | -145 | -3.1% | 2,375,500 |
| 2010/06/04 | 4,640 | 4,720 | 4,640 | 4,670 | -15 | -0.3% | 1,166,800 |
| 2010/06/03 | 4,635 | 4,700 | 4,620 | 4,685 | +140 | +3.1% | 1,814,600 |
| 2010/06/02 | 4,535 | 4,620 | 4,515 | 4,545 | -60 | -1.3% | 1,792,600 |
| 2010/06/01 | 4,605 | 4,620 | 4,530 | 4,605 | +25 | +0.5% | 1,359,800 |
| 2010/05/31 | 4,615 | 4,620 | 4,570 | 4,580 | -55 | -1.2% | 1,623,100 |
| 2010/05/28 | 4,685 | 4,690 | 4,585 | 4,635 | +20 | +0.4% | 2,109,300 |
| 2010/05/27 | 4,440 | 4,645 | 4,435 | 4,615 | +110 | +2.4% | 2,663,100 |
| 2010/05/26 | 4,540 | 4,600 | 4,505 | 4,505 | -10 | -0.2% | 2,527,300 |
| 2010/05/25 | 4,600 | 4,615 | 4,500 | 4,515 | -140 | -3% | 2,560,500 |
| 2010/05/24 | 4,675 | 4,685 | 4,620 | 4,655 | ±0 | ±0% | 1,815,500 |
| 2010/05/21 | 4,650 | 4,675 | 4,600 | 4,655 | -135 | -2.8% | 3,170,400 |
| 2010/05/20 | 4,900 | 4,940 | 4,760 | 4,790 | -110 | -2.2% | 1,802,200 |
| 2010/05/19 | 4,900 | 4,920 | 4,835 | 4,900 | -70 | -1.4% | 1,609,600 |
| 2010/05/18 | 5,000 | 5,040 | 4,950 | 4,970 | -10 | -0.2% | 1,483,500 |
| 2010/05/17 | 5,000 | 5,020 | 4,920 | 4,980 | -90 | -1.8% | 1,867,100 |
| 2010/05/14 | 5,070 | 5,150 | 5,050 | 5,070 | -120 | -2.3% | 1,811,200 |
3601～
3650
件表示中 / 3677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 | 406,200円 | +3.5% | +4.2% | 2.61% | 14.93倍 | 1.70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 | 284,400円 | +6.4% | +2.4% | 2.11% | 13.71倍 | 1.09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 | 623,300円 | +2.6% | +7.9% | 2.47% | 24.96倍 | 2.71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 | 103,000円 | +11.1% | +24.5% | 1.55% | 14.93倍 | 1.52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 | 123,100円 | +3.6% | +5.5% | 1.46% | 24.97倍 | 2.79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
