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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/21 | 1,385 | 1,387 | 1,369 | 1,375 | -7 | -0.5% | 60,900 |
| 2025/04/18 | 1,370 | 1,387 | 1,364 | 1,382 | +18 | +1.3% | 95,200 |
| 2025/04/17 | 1,357 | 1,369 | 1,351 | 1,364 | +13 | +1% | 72,200 |
| 2025/04/16 | 1,365 | 1,367 | 1,342 | 1,351 | -13 | -1% | 69,400 |
| 2025/04/15 | 1,371 | 1,379 | 1,364 | 1,364 | -3 | -0.2% | 52,400 |
| 2025/04/14 | 1,360 | 1,378 | 1,355 | 1,367 | +21 | +1.6% | 100,900 |
| 2025/04/11 | 1,321 | 1,346 | 1,290 | 1,346 | -16 | -1.2% | 135,500 |
| 2025/04/10 | 1,398 | 1,398 | 1,353 | 1,362 | +68 | +5.3% | 263,700 |
| 2025/04/09 | 1,325 | 1,330 | 1,271 | 1,294 | -61 | -4.5% | 195,100 |
| 2025/04/08 | 1,332 | 1,372 | 1,332 | 1,355 | +72 | +5.6% | 206,800 |
| 2025/04/07 | 1,269 | 1,315 | 1,246 | 1,283 | -106 | -7.6% | 273,800 |
| 2025/04/04 | 1,409 | 1,411 | 1,360 | 1,389 | -56 | -3.9% | 235,200 |
| 2025/04/03 | 1,421 | 1,448 | 1,413 | 1,445 | -44 | -3% | 164,700 |
| 2025/04/02 | 1,501 | 1,503 | 1,488 | 1,489 | -12 | -0.8% | 112,800 |
| 2025/04/01 | 1,522 | 1,522 | 1,498 | 1,501 | ±0 | ±0% | 117,900 |
| 2025/03/31 | 1,540 | 1,541 | 1,501 | 1,501 | -63 | -4% | 160,200 |
| 2025/03/28 | 1,572 | 1,581 | 1,559 | 1,564 | -39 | -2.4% | 110,200 |
| 2025/03/27 | 1,590 | 1,603 | 1,584 | 1,603 | -1 | -0.1% | 143,900 |
| 2025/03/26 | 1,599 | 1,608 | 1,588 | 1,604 | +12 | +0.8% | 97,200 |
| 2025/03/25 | 1,583 | 1,594 | 1,578 | 1,592 | +7 | +0.4% | 60,800 |
| 2025/03/24 | 1,593 | 1,593 | 1,577 | 1,585 | +7 | +0.4% | 79,500 |
| 2025/03/21 | 1,590 | 1,594 | 1,578 | 1,578 | -18 | -1.1% | 126,800 |
| 2025/03/19 | 1,599 | 1,613 | 1,593 | 1,596 | +3 | +0.2% | 80,200 |
| 2025/03/18 | 1,583 | 1,601 | 1,581 | 1,593 | +15 | +1% | 117,300 |
| 2025/03/17 | 1,580 | 1,590 | 1,578 | 1,578 | +3 | +0.2% | 72,200 |
| 2025/03/14 | 1,570 | 1,579 | 1,563 | 1,575 | -1 | -0.1% | 94,300 |
| 2025/03/13 | 1,569 | 1,591 | 1,567 | 1,576 | +19 | +1.2% | 133,600 |
| 2025/03/12 | 1,530 | 1,573 | 1,530 | 1,557 | +25 | +1.6% | 195,100 |
| 2025/03/11 | 1,529 | 1,546 | 1,520 | 1,532 | -29 | -1.9% | 168,500 |
| 2025/03/10 | 1,593 | 1,601 | 1,554 | 1,561 | -31 | -1.9% | 196,600 |
| 2025/03/07 | 1,592 | 1,600 | 1,581 | 1,592 | -24 | -1.5% | 119,100 |
1～
50
件表示中 / 3703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 | 160,200円 | +4.0% | +5.9% | 3.25% | 12.89倍 | 1.05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 | 418,500円 | +0.3% | +0.9% | 5.38% | 17.87倍 | 2.96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 |
| エスケー化研 | 868,000円 | +2.7% | +0.2% | 1.38% | 10.84倍 | 0.72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 |
| 扶桑化学 | 360,000円 | +4.6% | -16.7% | 2.11% | 13.50倍 | 1.22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 |
| 高砂香 | 634,000円 | +0.4% | -15.1% | 3.79% | 10.56倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
