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 |
---|---|---|---|---|---|---|---|
2022/03/31 | 1,125 | 1,142 | 1,119 | 1,132 | +1 | +0.1% | 142,500 |
2022/03/30 | 1,132 | 1,135 | 1,114 | 1,131 | -1 | -0.1% | 129,200 |
2022/03/29 | 1,109 | 1,137 | 1,109 | 1,132 | +17 | +1.5% | 139,200 |
2022/03/28 | 1,130 | 1,130 | 1,109 | 1,115 | -5 | -0.4% | 90,700 |
2022/03/25 | 1,119 | 1,130 | 1,114 | 1,120 | +26 | +2.4% | 182,000 |
2022/03/24 | 1,097 | 1,098 | 1,082 | 1,094 | -8 | -0.7% | 200,000 |
2022/03/23 | 1,099 | 1,104 | 1,089 | 1,102 | +12 | +1.1% | 199,100 |
2022/03/22 | 1,102 | 1,105 | 1,083 | 1,090 | -8 | -0.7% | 170,800 |
2022/03/18 | 1,069 | 1,100 | 1,069 | 1,098 | +29 | +2.7% | 309,500 |
2022/03/17 | 1,067 | 1,071 | 1,055 | 1,069 | +32 | +3.1% | 295,600 |
2022/03/16 | 1,047 | 1,051 | 1,031 | 1,037 | -10 | -1% | 168,800 |
2022/03/15 | 1,048 | 1,057 | 1,039 | 1,047 | +14 | +1.4% | 150,600 |
2022/03/14 | 1,042 | 1,054 | 1,029 | 1,033 | +12 | +1.2% | 162,900 |
2022/03/11 | 1,009 | 1,030 | 1,002 | 1,021 | +4 | +0.4% | 218,200 |
2022/03/10 | 1,005 | 1,028 | 1,001 | 1,017 | +48 | +5% | 409,400 |
2022/03/09 | 983 | 990 | 966 | 969 | -15 | -1.5% | 292,900 |
2022/03/08 | 991 | 1,001 | 979 | 984 | -27 | -2.7% | 324,100 |
2022/03/07 | 1,048 | 1,048 | 1,008 | 1,011 | -45 | -4.3% | 244,900 |
2022/03/04 | 1,070 | 1,073 | 1,056 | 1,056 | -17 | -1.6% | 166,400 |
2022/03/03 | 1,080 | 1,081 | 1,071 | 1,073 | +14 | +1.3% | 93,100 |
2022/03/02 | 1,070 | 1,077 | 1,059 | 1,059 | -30 | -2.8% | 106,200 |
2022/03/01 | 1,102 | 1,108 | 1,089 | 1,089 | -6 | -0.5% | 109,600 |
2022/02/28 | 1,080 | 1,097 | 1,076 | 1,095 | +15 | +1.4% | 132,000 |
2022/02/25 | 1,075 | 1,082 | 1,061 | 1,080 | +12 | +1.1% | 117,200 |
2022/02/24 | 1,062 | 1,079 | 1,060 | 1,068 | +1 | +0.1% | 128,200 |
2022/02/22 | 1,070 | 1,072 | 1,059 | 1,067 | -20 | -1.8% | 109,000 |
2022/02/21 | 1,083 | 1,088 | 1,072 | 1,087 | -11 | -1% | 81,700 |
2022/02/18 | 1,110 | 1,113 | 1,097 | 1,098 | -24 | -2.1% | 135,500 |
2022/02/17 | 1,119 | 1,131 | 1,115 | 1,122 | +5 | +0.4% | 141,100 |
2022/02/16 | 1,111 | 1,122 | 1,106 | 1,117 | +35 | +3.2% | 164,300 |
2022/02/15 | 1,092 | 1,097 | 1,075 | 1,082 | -5 | -0.5% | 135,600 |
2022/02/14 | 1,090 | 1,106 | 1,084 | 1,087 | -32 | -2.9% | 165,300 |
2022/02/10 | 1,111 | 1,119 | 1,106 | 1,119 | +19 | +1.7% | 213,400 |
2022/02/09 | 1,114 | 1,114 | 1,099 | 1,100 | -2 | -0.2% | 191,100 |
2022/02/08 | 1,091 | 1,111 | 1,090 | 1,102 | -12 | -1.1% | 192,500 |
2022/02/07 | 1,100 | 1,126 | 1,099 | 1,114 | -5 | -0.4% | 217,800 |
2022/02/04 | 1,125 | 1,131 | 1,108 | 1,119 | +11 | +1% | 213,600 |
2022/02/03 | 1,104 | 1,133 | 1,102 | 1,108 | +5 | +0.5% | 258,300 |
2022/02/02 | 1,085 | 1,104 | 1,072 | 1,103 | +16 | +1.5% | 180,900 |
2022/02/01 | 1,103 | 1,122 | 1,082 | 1,087 | -6 | -0.5% | 214,600 |
2022/01/31 | 1,115 | 1,115 | 1,087 | 1,093 | -22 | -2% | 249,000 |
2022/01/28 | 1,078 | 1,118 | 1,063 | 1,115 | +38 | +3.5% | 637,900 |
2022/01/27 | 1,074 | 1,136 | 1,072 | 1,077 | +46 | +4.5% | 1,157,700 |
2022/01/26 | 1,055 | 1,074 | 1,031 | 1,031 | +13 | +1.3% | 414,800 |
2022/01/25 | 1,029 | 1,040 | 1,009 | 1,018 | -50 | -4.7% | 354,500 |
2022/01/24 | 1,035 | 1,068 | 1,031 | 1,068 | +34 | +3.3% | 219,700 |
2022/01/21 | 1,030 | 1,034 | 1,014 | 1,034 | -10 | -1% | 96,500 |
2022/01/20 | 1,042 | 1,054 | 1,026 | 1,044 | -3 | -0.3% | 154,500 |
2022/01/19 | 1,077 | 1,077 | 1,041 | 1,047 | -49 | -4.5% | 165,100 |
2022/01/18 | 1,103 | 1,112 | 1,092 | 1,096 | -6 | -0.5% | 96,700 |
651~
700
件表示中 / 3586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 | 164,500円 | +1.6% | +12.7% | 3.04% | 15.07倍 | 1.10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 |
エスケー化研 | 898,000円 | +2.1% | -19.7% | 1.34% | 12.75倍 | 0.77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 |
中国塗 | 247,300円 | +10.2% | +16.7% | 3.44% | 9.43倍 | 1.51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 |
タカラバイオ | 108,600円 | +12.4% | +52.7% | 1.57% | 38.46倍 | 1.13倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のCDMO事業に展開 |
扶桑化学 | 345,500円 | +15.3% | +15.3% | 2.03% | 13.31倍 | 1.23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