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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/10 | 1,627 | 1,648 | 1,625 | 1,625 | ±0 | ±0% | 118,300 |
| 2025/06/09 | 1,639 | 1,643 | 1,622 | 1,625 | -2 | -0.1% | 74,300 |
| 2025/06/06 | 1,630 | 1,642 | 1,625 | 1,627 | -3 | -0.2% | 75,700 |
| 2025/06/05 | 1,639 | 1,644 | 1,621 | 1,630 | -15 | -0.9% | 140,800 |
| 2025/06/04 | 1,654 | 1,661 | 1,645 | 1,645 | -3 | -0.2% | 81,400 |
| 2025/06/03 | 1,663 | 1,670 | 1,648 | 1,648 | -16 | -1% | 105,000 |
| 2025/06/02 | 1,678 | 1,680 | 1,657 | 1,664 | -20 | -1.2% | 136,300 |
| 2025/05/30 | 1,665 | 1,692 | 1,659 | 1,684 | +1 | +0.1% | 246,900 |
| 2025/05/29 | 1,647 | 1,695 | 1,646 | 1,683 | +40 | +2.4% | 223,200 |
| 2025/05/28 | 1,660 | 1,667 | 1,643 | 1,643 | +4 | +0.2% | 180,200 |
| 2025/05/27 | 1,615 | 1,642 | 1,614 | 1,639 | +35 | +2.2% | 159,900 |
| 2025/05/26 | 1,613 | 1,614 | 1,598 | 1,604 | -4 | -0.2% | 80,000 |
| 2025/05/23 | 1,599 | 1,614 | 1,596 | 1,608 | +17 | +1.1% | 79,100 |
| 2025/05/22 | 1,590 | 1,612 | 1,589 | 1,591 | -11 | -0.7% | 110,000 |
| 2025/05/21 | 1,613 | 1,615 | 1,593 | 1,602 | -3 | -0.2% | 97,500 |
| 2025/05/20 | 1,610 | 1,623 | 1,602 | 1,605 | -4 | -0.2% | 152,000 |
| 2025/05/19 | 1,600 | 1,609 | 1,580 | 1,609 | +5 | +0.3% | 187,900 |
| 2025/05/16 | 1,599 | 1,608 | 1,582 | 1,604 | +7 | +0.4% | 142,800 |
| 2025/05/15 | 1,601 | 1,602 | 1,569 | 1,597 | +16 | +1% | 185,200 |
| 2025/05/14 | 1,579 | 1,592 | 1,552 | 1,581 | -3 | -0.2% | 123,400 |
| 2025/05/13 | 1,591 | 1,598 | 1,579 | 1,584 | +6 | +0.4% | 120,800 |
| 2025/05/12 | 1,533 | 1,582 | 1,530 | 1,578 | +56 | +3.7% | 192,400 |
| 2025/05/09 | 1,524 | 1,538 | 1,510 | 1,522 | +20 | +1.3% | 204,000 |
| 2025/05/08 | 1,463 | 1,508 | 1,453 | 1,502 | +52 | +3.6% | 245,300 |
| 2025/05/07 | 1,452 | 1,457 | 1,446 | 1,450 | -2 | -0.1% | 77,300 |
| 2025/05/02 | 1,465 | 1,466 | 1,446 | 1,452 | -13 | -0.9% | 95,400 |
| 2025/05/01 | 1,461 | 1,470 | 1,454 | 1,465 | +4 | +0.3% | 99,800 |
| 2025/04/30 | 1,489 | 1,489 | 1,458 | 1,461 | -21 | -1.4% | 142,900 |
| 2025/04/28 | 1,512 | 1,522 | 1,469 | 1,482 | -11 | -0.7% | 210,800 |
| 2025/04/25 | 1,395 | 1,508 | 1,388 | 1,493 | +68 | +4.8% | 535,800 |
| 2025/04/24 | 1,430 | 1,439 | 1,419 | 1,425 | +20 | +1.4% | 217,100 |
| 2025/04/23 | 1,400 | 1,410 | 1,400 | 1,405 | +26 | +1.9% | 97,300 |
| 2025/04/22 | 1,382 | 1,390 | 1,375 | 1,379 | +4 | +0.3% | 69,700 |
1～
50
件表示中 / 3734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 | 171,500円 | +4.0% | +5.9% | 3.03% | 13.80倍 | 1.12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 |
| 中国塗 | 269,500円 | +1.4% | +0.1% | 3.60% | 12.15倍 | 1.59倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| ノエビアＨＤ | 432,500円 | +0.3% | +0.9% | 5.20% | 18.46倍 | 3.06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 |
| 高砂香 | 687,000円 | +0.4% | -15.1% | 3.49% | 11.44倍 | 0.93倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 扶桑化学 | 389,000円 | +4.6% | -16.7% | 1.95% | 14.59倍 | 1.32倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
市場注目の銘柄
チャート関連のコラム
