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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 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 |
| 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 |
3701～
3750
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
