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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,517 | 1,530 | 1,513 | 1,522 | -17 | -1.1% | 55,500 |
| 2024/08/20 | 1,512 | 1,544 | 1,504 | 1,539 | +22 | +1.5% | 99,600 |
| 2024/08/19 | 1,530 | 1,569 | 1,517 | 1,517 | -13 | -0.8% | 161,200 |
| 2024/08/16 | 1,479 | 1,538 | 1,479 | 1,530 | +58 | +3.9% | 264,800 |
| 2024/08/15 | 1,471 | 1,485 | 1,456 | 1,472 | -16 | -1.1% | 103,400 |
| 2024/08/14 | 1,488 | 1,506 | 1,470 | 1,488 | -9 | -0.6% | 135,800 |
| 2024/08/13 | 1,477 | 1,498 | 1,467 | 1,497 | +19 | +1.3% | 145,400 |
| 2024/08/09 | 1,488 | 1,512 | 1,454 | 1,478 | +19 | +1.3% | 231,800 |
| 2024/08/08 | 1,422 | 1,486 | 1,422 | 1,459 | +13 | +0.9% | 175,000 |
| 2024/08/07 | 1,452 | 1,483 | 1,421 | 1,446 | -74 | -4.9% | 269,500 |
| 2024/08/06 | 1,476 | 1,565 | 1,454 | 1,520 | +254 | +20.1% | 574,500 |
| 2024/08/05 | 1,387 | 1,389 | 1,249 | 1,266 | -181 | -12.5% | 237,100 |
| 2024/08/02 | 1,500 | 1,518 | 1,447 | 1,447 | -132 | -8.4% | 374,600 |
| 2024/08/01 | 1,612 | 1,617 | 1,577 | 1,579 | -39 | -2.4% | 164,000 |
| 2024/07/31 | 1,587 | 1,618 | 1,580 | 1,618 | +7 | +0.4% | 162,900 |
| 2024/07/30 | 1,634 | 1,651 | 1,608 | 1,611 | -17 | -1% | 182,100 |
| 2024/07/29 | 1,654 | 1,673 | 1,612 | 1,628 | -25 | -1.5% | 460,100 |
| 2024/07/26 | 1,627 | 1,664 | 1,552 | 1,653 | +206 | +14.2% | 1,496,900 |
| 2024/07/25 | 1,459 | 1,466 | 1,437 | 1,447 | -40 | -2.7% | 220,200 |
| 2024/07/24 | 1,503 | 1,513 | 1,480 | 1,487 | -16 | -1.1% | 72,500 |
| 2024/07/23 | 1,500 | 1,521 | 1,500 | 1,503 | +11 | +0.7% | 48,900 |
| 2024/07/22 | 1,529 | 1,529 | 1,488 | 1,492 | -37 | -2.4% | 93,100 |
| 2024/07/19 | 1,528 | 1,544 | 1,522 | 1,529 | -7 | -0.5% | 59,600 |
| 2024/07/18 | 1,553 | 1,562 | 1,536 | 1,536 | -42 | -2.7% | 104,400 |
| 2024/07/17 | 1,595 | 1,600 | 1,578 | 1,578 | -1 | -0.1% | 123,000 |
| 2024/07/16 | 1,580 | 1,593 | 1,570 | 1,579 | -3 | -0.2% | 83,600 |
| 2024/07/12 | 1,570 | 1,591 | 1,569 | 1,582 | +7 | +0.4% | 145,100 |
| 2024/07/11 | 1,584 | 1,600 | 1,575 | 1,575 | +4 | +0.3% | 156,200 |
| 2024/07/10 | 1,570 | 1,573 | 1,554 | 1,571 | -6 | -0.4% | 140,600 |
| 2024/07/09 | 1,540 | 1,582 | 1,537 | 1,577 | +49 | +3.2% | 192,200 |
| 2024/07/08 | 1,510 | 1,529 | 1,509 | 1,528 | +14 | +0.9% | 101,500 |
| 2024/07/05 | 1,545 | 1,545 | 1,514 | 1,514 | -27 | -1.8% | 81,200 |
| 2024/07/04 | 1,537 | 1,547 | 1,533 | 1,541 | +11 | +0.7% | 95,100 |
| 2024/07/03 | 1,511 | 1,533 | 1,510 | 1,530 | +17 | +1.1% | 104,700 |
| 2024/07/02 | 1,512 | 1,524 | 1,507 | 1,513 | +1 | +0.1% | 87,400 |
| 2024/07/01 | 1,522 | 1,526 | 1,500 | 1,512 | +4 | +0.3% | 88,000 |
| 2024/06/28 | 1,526 | 1,527 | 1,501 | 1,508 | -16 | -1% | 76,900 |
| 2024/06/27 | 1,509 | 1,526 | 1,509 | 1,524 | +18 | +1.2% | 112,100 |
| 2024/06/26 | 1,500 | 1,516 | 1,500 | 1,506 | +6 | +0.4% | 61,400 |
| 2024/06/25 | 1,510 | 1,518 | 1,494 | 1,500 | -10 | -0.7% | 90,200 |
| 2024/06/24 | 1,510 | 1,518 | 1,503 | 1,510 | +10 | +0.7% | 85,300 |
| 2024/06/21 | 1,513 | 1,521 | 1,494 | 1,500 | -11 | -0.7% | 130,200 |
| 2024/06/20 | 1,504 | 1,511 | 1,491 | 1,511 | +13 | +0.9% | 101,300 |
| 2024/06/19 | 1,465 | 1,498 | 1,461 | 1,498 | +36 | +2.5% | 156,800 |
| 2024/06/18 | 1,438 | 1,467 | 1,438 | 1,462 | +33 | +2.3% | 105,100 |
| 2024/06/17 | 1,425 | 1,429 | 1,412 | 1,429 | ±0 | ±0% | 145,800 |
| 2024/06/14 | 1,408 | 1,442 | 1,405 | 1,429 | +1 | +0.1% | 209,100 |
| 2024/06/13 | 1,436 | 1,439 | 1,426 | 1,428 | -5 | -0.3% | 101,200 |
| 2024/06/12 | 1,431 | 1,442 | 1,428 | 1,433 | -19 | -1.3% | 99,600 |
| 2024/06/11 | 1,460 | 1,466 | 1,452 | 1,452 | -8 | -0.5% | 112,100 |
101～
150
件表示中 / 3623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 | 161,800円 | +1.6% | +12.7% | 3.09% | 14.77倍 | 1.07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 | 938,000円 | +2.1% | -19.7% | 1.28% | 13.32倍 | 0.80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 | 2,739,000円 | +25.7% | +46.6% | 1.31% | 27.37倍 | 4.16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 |
| 長谷川香 | 302,500円 | +3.7% | +7.5% | 2.45% | 16.30倍 | 1.04倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| 中国塗 | 233,000円 | +10.2% | +16.7% | 3.65% | 8.89倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
