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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,611 | 1,671 | 1,611 | 1,647 | +36 | +2.2% | 366,400 |
| 2024/01/29 | 1,615 | 1,633 | 1,582 | 1,611 | -39 | -2.4% | 530,300 |
| 2024/01/26 | 1,616 | 1,706 | 1,616 | 1,650 | -107 | -6.1% | 1,271,200 |
| 2024/01/25 | 1,720 | 1,764 | 1,719 | 1,757 | +10 | +0.6% | 460,000 |
| 2024/01/24 | 1,763 | 1,775 | 1,732 | 1,747 | -40 | -2.2% | 327,500 |
| 2024/01/23 | 1,853 | 1,882 | 1,785 | 1,787 | -12 | -0.7% | 845,300 |
| 2024/01/22 | 1,752 | 1,799 | 1,748 | 1,799 | +64 | +3.7% | 385,600 |
| 2024/01/19 | 1,712 | 1,740 | 1,711 | 1,735 | +37 | +2.2% | 212,000 |
| 2024/01/18 | 1,690 | 1,710 | 1,690 | 1,698 | +13 | +0.8% | 150,300 |
| 2024/01/17 | 1,682 | 1,712 | 1,675 | 1,685 | +3 | +0.2% | 220,700 |
| 2024/01/16 | 1,698 | 1,701 | 1,677 | 1,682 | -10 | -0.6% | 147,300 |
| 2024/01/15 | 1,635 | 1,694 | 1,633 | 1,692 | +46 | +2.8% | 219,500 |
| 2024/01/12 | 1,661 | 1,670 | 1,638 | 1,646 | -7 | -0.4% | 138,300 |
| 2024/01/11 | 1,663 | 1,674 | 1,653 | 1,653 | +16 | +1% | 157,100 |
| 2024/01/10 | 1,635 | 1,644 | 1,630 | 1,637 | +13 | +0.8% | 157,000 |
| 2024/01/09 | 1,662 | 1,674 | 1,593 | 1,624 | -20 | -1.2% | 371,700 |
| 2024/01/05 | 1,665 | 1,676 | 1,644 | 1,644 | -10 | -0.6% | 238,100 |
| 2024/01/04 | 1,643 | 1,658 | 1,604 | 1,654 | -23 | -1.4% | 299,000 |
| 2023/12/29 | 1,662 | 1,682 | 1,660 | 1,677 | +19 | +1.1% | 172,600 |
| 2023/12/28 | 1,630 | 1,662 | 1,629 | 1,658 | +28 | +1.7% | 186,600 |
| 2023/12/27 | 1,619 | 1,630 | 1,610 | 1,630 | +28 | +1.7% | 125,300 |
| 2023/12/26 | 1,610 | 1,612 | 1,592 | 1,602 | -7 | -0.4% | 132,500 |
| 2023/12/25 | 1,623 | 1,636 | 1,606 | 1,609 | +2 | +0.1% | 157,400 |
| 2023/12/22 | 1,582 | 1,611 | 1,582 | 1,607 | +41 | +2.6% | 221,200 |
| 2023/12/21 | 1,559 | 1,590 | 1,557 | 1,566 | -6 | -0.4% | 246,000 |
| 2023/12/20 | 1,554 | 1,583 | 1,551 | 1,572 | +16 | +1% | 268,600 |
| 2023/12/19 | 1,555 | 1,559 | 1,538 | 1,556 | +10 | +0.6% | 189,100 |
| 2023/12/18 | 1,536 | 1,555 | 1,524 | 1,546 | +5 | +0.3% | 287,200 |
| 2023/12/15 | 1,500 | 1,548 | 1,499 | 1,541 | +37 | +2.5% | 425,400 |
| 2023/12/14 | 1,478 | 1,505 | 1,475 | 1,504 | +39 | +2.7% | 476,600 |
| 2023/12/13 | 1,420 | 1,468 | 1,420 | 1,465 | +62 | +4.4% | 481,600 |
| 2023/12/12 | 1,416 | 1,427 | 1,399 | 1,403 | -6 | -0.4% | 129,800 |
| 2023/12/11 | 1,387 | 1,410 | 1,386 | 1,409 | +27 | +2% | 197,800 |
| 2023/12/08 | 1,408 | 1,410 | 1,372 | 1,382 | -26 | -1.8% | 203,300 |
| 2023/12/07 | 1,419 | 1,429 | 1,408 | 1,408 | -26 | -1.8% | 133,300 |
| 2023/12/06 | 1,400 | 1,439 | 1,400 | 1,434 | +45 | +3.2% | 231,700 |
| 2023/12/05 | 1,413 | 1,419 | 1,388 | 1,389 | -27 | -1.9% | 142,400 |
| 2023/12/04 | 1,418 | 1,434 | 1,416 | 1,416 | -10 | -0.7% | 110,100 |
| 2023/12/01 | 1,436 | 1,436 | 1,414 | 1,426 | -3 | -0.2% | 172,900 |
| 2023/11/30 | 1,404 | 1,429 | 1,404 | 1,429 | +20 | +1.4% | 162,300 |
| 2023/11/29 | 1,402 | 1,414 | 1,395 | 1,409 | -3 | -0.2% | 134,500 |
| 2023/11/28 | 1,419 | 1,421 | 1,403 | 1,412 | -4 | -0.3% | 92,900 |
| 2023/11/27 | 1,396 | 1,420 | 1,395 | 1,416 | +20 | +1.4% | 238,600 |
| 2023/11/24 | 1,413 | 1,423 | 1,396 | 1,396 | -6 | -0.4% | 112,900 |
| 2023/11/22 | 1,402 | 1,418 | 1,400 | 1,402 | -16 | -1.1% | 139,400 |
| 2023/11/21 | 1,429 | 1,429 | 1,405 | 1,418 | ±0 | ±0% | 148,500 |
| 2023/11/20 | 1,461 | 1,461 | 1,418 | 1,418 | -49 | -3.3% | 190,100 |
| 2023/11/17 | 1,436 | 1,467 | 1,434 | 1,467 | +34 | +2.4% | 319,100 |
| 2023/11/16 | 1,422 | 1,438 | 1,416 | 1,433 | +14 | +1% | 232,100 |
| 2023/11/15 | 1,419 | 1,422 | 1,404 | 1,419 | +15 | +1.1% | 194,700 |
201～
250
件表示中 / 3585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 | 163,600円 | +1.6% | +12.7% | 3.06% | 14.99倍 | 1.09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 | 897,000円 | +2.1% | -19.7% | 1.34% | 12.74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 |
| 長谷川香 | 317,000円 | +3.7% | +7.5% | 2.33% | 17.13倍 | 1.09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 | 241,200円 | +10.2% | +16.7% | 3.52% | 9.20倍 | 1.47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 | 105,300円 | +12.4% | +52.7% | 1.61% | 37.29倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
