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 |
|---|---|---|---|---|---|---|---|
| 2011/01/18 | 4,790 | 4,850 | 4,770 | 4,815 | -15 | -0.3% | 1,527,300 |
| 2011/01/17 | 4,770 | 4,835 | 4,760 | 4,830 | +110 | +2.3% | 2,055,000 |
| 2011/01/14 | 4,735 | 4,795 | 4,720 | 4,720 | -65 | -1.4% | 2,625,900 |
| 2011/01/13 | 4,775 | 4,845 | 4,770 | 4,785 | +95 | +2% | 3,626,800 |
| 2011/01/12 | 4,705 | 4,735 | 4,685 | 4,690 | -10 | -0.2% | 1,526,800 |
| 2011/01/11 | 4,725 | 4,725 | 4,690 | 4,700 | -40 | -0.8% | 1,417,200 |
| 2011/01/07 | 4,690 | 4,785 | 4,685 | 4,740 | +80 | +1.7% | 2,991,600 |
| 2011/01/06 | 4,565 | 4,670 | 4,555 | 4,660 | +160 | +3.6% | 2,503,600 |
| 2011/01/05 | 4,520 | 4,530 | 4,495 | 4,500 | +5 | +0.1% | 1,630,900 |
| 2011/01/04 | 4,485 | 4,515 | 4,480 | 4,495 | +95 | +2.2% | 2,017,300 |
| 2010/12/30 | 4,435 | 4,435 | 4,380 | 4,400 | -35 | -0.8% | 1,199,000 |
| 2010/12/29 | 4,410 | 4,445 | 4,395 | 4,435 | +10 | +0.2% | 975,500 |
| 2010/12/28 | 4,430 | 4,440 | 4,415 | 4,425 | -5 | -0.1% | 796,100 |
| 2010/12/27 | 4,410 | 4,445 | 4,410 | 4,430 | +15 | +0.3% | 755,000 |
| 2010/12/24 | 4,380 | 4,425 | 4,380 | 4,415 | +20 | +0.5% | 1,606,200 |
| 2010/12/22 | 4,400 | 4,415 | 4,375 | 4,395 | -25 | -0.6% | 1,828,400 |
| 2010/12/21 | 4,315 | 4,420 | 4,305 | 4,420 | +105 | +2.4% | 2,620,000 |
| 2010/12/20 | 4,320 | 4,330 | 4,280 | 4,315 | ±0 | ±0% | 1,341,200 |
| 2010/12/17 | 4,305 | 4,320 | 4,290 | 4,315 | -5 | -0.1% | 1,185,700 |
| 2010/12/16 | 4,305 | 4,325 | 4,295 | 4,320 | -5 | -0.1% | 1,248,300 |
| 2010/12/15 | 4,380 | 4,380 | 4,320 | 4,325 | -30 | -0.7% | 1,649,200 |
| 2010/12/14 | 4,350 | 4,365 | 4,325 | 4,355 | +25 | +0.6% | 1,375,100 |
| 2010/12/13 | 4,260 | 4,340 | 4,260 | 4,330 | +65 | +1.5% | 2,004,400 |
| 2010/12/10 | 4,320 | 4,320 | 4,245 | 4,265 | -5 | -0.1% | 5,564,200 |
| 2010/12/09 | 4,260 | 4,285 | 4,240 | 4,270 | +80 | +1.9% | 2,937,500 |
| 2010/12/08 | 4,180 | 4,200 | 4,135 | 4,190 | -10 | -0.2% | 3,214,300 |
| 2010/12/07 | 4,200 | 4,230 | 4,180 | 4,200 | +10 | +0.2% | 2,866,700 |
| 2010/12/06 | 4,190 | 4,200 | 4,165 | 4,190 | +10 | +0.2% | 2,148,600 |
| 2010/12/03 | 4,255 | 4,265 | 4,155 | 4,180 | -30 | -0.7% | 2,102,300 |
| 2010/12/02 | 4,165 | 4,225 | 4,150 | 4,210 | +120 | +2.9% | 2,755,200 |
| 2010/12/01 | 4,090 | 4,095 | 4,050 | 4,090 | ±0 | ±0% | 1,698,600 |
| 2010/11/30 | 4,145 | 4,165 | 4,090 | 4,090 | -105 | -2.5% | 2,445,400 |
| 2010/11/29 | 4,200 | 4,220 | 4,175 | 4,195 | +35 | +0.8% | 1,393,800 |
| 2010/11/26 | 4,180 | 4,235 | 4,150 | 4,160 | -55 | -1.3% | 1,775,700 |
| 2010/11/25 | 4,190 | 4,250 | 4,165 | 4,215 | +85 | +2.1% | 2,173,800 |
| 2010/11/24 | 4,110 | 4,150 | 4,105 | 4,130 | -85 | -2% | 1,949,900 |
| 2010/11/22 | 4,205 | 4,235 | 4,170 | 4,215 | +80 | +1.9% | 2,126,800 |
| 2010/11/19 | 4,185 | 4,210 | 4,125 | 4,135 | -5 | -0.1% | 2,439,600 |
| 2010/11/18 | 4,080 | 4,145 | 4,050 | 4,140 | +90 | +2.2% | 2,221,400 |
| 2010/11/17 | 3,975 | 4,055 | 3,970 | 4,050 | +10 | +0.2% | 2,051,700 |
| 2010/11/16 | 4,155 | 4,170 | 4,035 | 4,040 | -100 | -2.4% | 3,289,500 |
| 2010/11/15 | 4,160 | 4,180 | 4,110 | 4,140 | +5 | +0.1% | 1,698,900 |
| 2010/11/12 | 4,170 | 4,215 | 4,135 | 4,135 | -80 | -1.9% | 1,977,400 |
| 2010/11/11 | 4,165 | 4,220 | 4,140 | 4,215 | +90 | +2.2% | 2,357,100 |
| 2010/11/10 | 4,120 | 4,155 | 4,085 | 4,125 | +20 | +0.5% | 2,266,200 |
| 2010/11/09 | 4,135 | 4,135 | 4,090 | 4,105 | -35 | -0.8% | 1,836,800 |
| 2010/11/08 | 4,150 | 4,175 | 4,115 | 4,140 | +60 | +1.5% | 2,387,000 |
| 2010/11/05 | 4,080 | 4,095 | 4,055 | 4,080 | +40 | +1% | 3,369,200 |
| 2010/11/04 | 4,030 | 4,040 | 3,980 | 4,040 | +60 | +1.5% | 4,561,800 |
| 2010/11/02 | 4,000 | 4,010 | 3,975 | 3,980 | ±0 | ±0% | 3,773,700 |
3601～
3650
件表示中 / 3795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 | 500,000円 | -6.3% | -14.7% | 2.12% | 19.92倍 | 2.01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 | 362,000円 | +2.6% | +0.7% | 1.93% | 16.66倍 | 1.30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 | 635,200円 | +3.8% | +11.2% | 2.42% | 24.20倍 | 2.78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 |
| 日東電 | 361,000円 | -3.0% | -8.3% | 1.66% | 19.45倍 | 2.33倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 日ペイントＨ | 100,750円 | +11.1% | +24.5% | 1.59% | 14.61倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
