信越ポリマーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,865 | 1,887 | 1,858 | 1,886 | +24 | +1.3% | 115,900 |
| 2025/08/20 | 1,867 | 1,871 | 1,858 | 1,862 | -20 | -1.1% | 130,100 |
| 2025/08/19 | 1,875 | 1,886 | 1,871 | 1,882 | +18 | +1% | 155,800 |
| 2025/08/18 | 1,872 | 1,875 | 1,857 | 1,864 | -7 | -0.4% | 115,200 |
| 2025/08/15 | 1,865 | 1,877 | 1,856 | 1,871 | +19 | +1% | 174,800 |
| 2025/08/14 | 1,863 | 1,874 | 1,850 | 1,852 | -11 | -0.6% | 176,300 |
| 2025/08/13 | 1,846 | 1,869 | 1,825 | 1,863 | +23 | +1.3% | 222,600 |
| 2025/08/12 | 1,810 | 1,853 | 1,803 | 1,840 | +51 | +2.9% | 303,400 |
| 2025/08/08 | 1,793 | 1,795 | 1,781 | 1,789 | +6 | +0.3% | 135,900 |
| 2025/08/07 | 1,777 | 1,795 | 1,776 | 1,783 | +6 | +0.3% | 145,500 |
| 2025/08/06 | 1,760 | 1,780 | 1,753 | 1,777 | +16 | +0.9% | 128,300 |
| 2025/08/05 | 1,782 | 1,784 | 1,761 | 1,761 | -6 | -0.3% | 154,600 |
| 2025/08/04 | 1,747 | 1,767 | 1,733 | 1,767 | -29 | -1.6% | 235,600 |
| 2025/08/01 | 1,793 | 1,812 | 1,784 | 1,796 | -1 | -0.1% | 136,400 |
| 2025/07/31 | 1,801 | 1,809 | 1,790 | 1,797 | +12 | +0.7% | 213,000 |
| 2025/07/30 | 1,798 | 1,804 | 1,783 | 1,785 | -13 | -0.7% | 158,800 |
| 2025/07/29 | 1,799 | 1,813 | 1,791 | 1,798 | -10 | -0.6% | 231,000 |
| 2025/07/28 | 1,826 | 1,840 | 1,804 | 1,808 | -18 | -1% | 288,000 |
| 2025/07/25 | 1,862 | 1,880 | 1,817 | 1,826 | -116 | -6% | 890,400 |
| 2025/07/24 | 1,947 | 1,956 | 1,898 | 1,942 | +155 | +8.7% | 1,345,300 |
| 2025/07/23 | 1,786 | 1,803 | 1,771 | 1,787 | +26 | +1.5% | 377,800 |
| 2025/07/22 | 1,745 | 1,772 | 1,739 | 1,761 | +18 | +1% | 135,700 |
| 2025/07/18 | 1,750 | 1,760 | 1,734 | 1,743 | +4 | +0.2% | 87,700 |
| 2025/07/17 | 1,720 | 1,739 | 1,715 | 1,739 | +14 | +0.8% | 62,100 |
| 2025/07/16 | 1,718 | 1,748 | 1,707 | 1,725 | +8 | +0.5% | 152,400 |
| 2025/07/15 | 1,715 | 1,720 | 1,705 | 1,717 | +11 | +0.6% | 58,000 |
| 2025/07/14 | 1,705 | 1,719 | 1,700 | 1,706 | +1 | +0.1% | 92,500 |
| 2025/07/11 | 1,704 | 1,717 | 1,698 | 1,705 | +12 | +0.7% | 101,200 |
| 2025/07/10 | 1,707 | 1,707 | 1,687 | 1,693 | -8 | -0.5% | 127,300 |
| 2025/07/09 | 1,709 | 1,719 | 1,701 | 1,701 | -2 | -0.1% | 118,800 |
| 2025/07/08 | 1,691 | 1,710 | 1,690 | 1,703 | +8 | +0.5% | 92,600 |
| 2025/07/07 | 1,711 | 1,718 | 1,688 | 1,695 | -14 | -0.8% | 88,000 |
| 2025/07/04 | 1,719 | 1,719 | 1,704 | 1,709 | ±0 | ±0% | 61,300 |
| 2025/07/03 | 1,715 | 1,721 | 1,690 | 1,709 | -3 | -0.2% | 173,900 |
| 2025/07/02 | 1,709 | 1,730 | 1,700 | 1,712 | +1 | +0.1% | 122,700 |
| 2025/07/01 | 1,724 | 1,730 | 1,703 | 1,711 | -25 | -1.4% | 121,700 |
| 2025/06/30 | 1,750 | 1,754 | 1,726 | 1,736 | -5 | -0.3% | 151,700 |
| 2025/06/27 | 1,751 | 1,758 | 1,735 | 1,741 | -9 | -0.5% | 124,500 |
| 2025/06/26 | 1,758 | 1,765 | 1,742 | 1,750 | -8 | -0.5% | 128,600 |
| 2025/06/25 | 1,726 | 1,763 | 1,726 | 1,758 | +30 | +1.7% | 154,200 |
| 2025/06/24 | 1,772 | 1,778 | 1,718 | 1,728 | -14 | -0.8% | 124,000 |
| 2025/06/23 | 1,748 | 1,752 | 1,727 | 1,742 | -19 | -1.1% | 152,100 |
| 2025/06/20 | 1,771 | 1,784 | 1,758 | 1,761 | -10 | -0.6% | 207,900 |
| 2025/06/19 | 1,825 | 1,825 | 1,763 | 1,771 | -49 | -2.7% | 211,700 |
| 2025/06/18 | 1,800 | 1,825 | 1,793 | 1,820 | +16 | +0.9% | 276,600 |
| 2025/06/17 | 1,715 | 1,807 | 1,715 | 1,804 | +98 | +5.7% | 410,900 |
| 2025/06/16 | 1,677 | 1,725 | 1,671 | 1,706 | +45 | +2.7% | 431,900 |
| 2025/06/13 | 1,629 | 1,668 | 1,622 | 1,661 | +37 | +2.3% | 200,800 |
| 2025/06/12 | 1,627 | 1,636 | 1,616 | 1,624 | -5 | -0.3% | 86,300 |
| 2025/06/11 | 1,621 | 1,629 | 1,616 | 1,629 | +4 | +0.2% | 85,000 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「信越ポリ」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 |
|---|---|---|---|---|---|---|---|---|
| 信越ポリ | 188,600円 | +2.6% | +5.9% | 2.97% | 15.97倍 | 1.24倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| ノエビアＨＤ | 467,500円 | +0.3% | +0.9% | 4.81% | 19.96倍 | 3.30倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| ａｒｔｉｅｎｃｅ | 315,500円 | +1.1% | -14.3% | 3.17% | 9.97倍 | 0.61倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| エスケー化研 | 909,000円 | +2.7% | +0.2% | 1.32% | 11.35倍 | 0.75倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| 伊勢化 | 2,691,000円 | +12.7% | +4.9% | 1.41% | 25.40倍 | 3.64倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
市場注目の銘柄
チャート関連のコラム
