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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 461 | 473 | 458 | 470 | +7 | +1.5% | 49,300 |
| 2010/09/02 | 468 | 471 | 458 | 463 | +1 | +0.2% | 71,900 |
| 2010/09/01 | 464 | 466 | 453 | 462 | -6 | -1.3% | 92,200 |
| 2010/08/31 | 473 | 489 | 466 | 468 | -15 | -3.1% | 82,600 |
| 2010/08/30 | 490 | 495 | 479 | 483 | +5 | +1% | 83,400 |
| 2010/08/27 | 470 | 479 | 467 | 478 | +13 | +2.8% | 89,200 |
| 2010/08/26 | 455 | 468 | 454 | 465 | +10 | +2.2% | 99,200 |
| 2010/08/25 | 460 | 468 | 452 | 455 | -12 | -2.6% | 161,000 |
| 2010/08/24 | 479 | 479 | 459 | 467 | -15 | -3.1% | 136,900 |
| 2010/08/23 | 494 | 494 | 481 | 482 | -13 | -2.6% | 75,900 |
| 2010/08/20 | 487 | 502 | 481 | 495 | +1 | +0.2% | 180,300 |
| 2010/08/19 | 492 | 499 | 491 | 494 | -3 | -0.6% | 81,100 |
| 2010/08/18 | 499 | 502 | 490 | 497 | +1 | +0.2% | 43,300 |
| 2010/08/17 | 489 | 501 | 489 | 496 | -2 | -0.4% | 56,800 |
| 2010/08/16 | 495 | 501 | 488 | 498 | +2 | +0.4% | 32,500 |
| 2010/08/13 | 492 | 504 | 489 | 496 | +5 | +1% | 85,300 |
| 2010/08/12 | 478 | 499 | 470 | 491 | +5 | +1% | 132,600 |
| 2010/08/11 | 503 | 509 | 480 | 486 | -26 | -5.1% | 169,100 |
| 2010/08/10 | 513 | 518 | 509 | 512 | -3 | -0.6% | 73,500 |
| 2010/08/09 | 510 | 519 | 508 | 515 | +1 | +0.2% | 32,500 |
| 2010/08/06 | 506 | 516 | 502 | 514 | +6 | +1.2% | 35,300 |
| 2010/08/05 | 515 | 515 | 503 | 508 | +3 | +0.6% | 53,100 |
| 2010/08/04 | 506 | 510 | 500 | 505 | -5 | -1% | 53,800 |
| 2010/08/03 | 511 | 517 | 507 | 510 | +7 | +1.4% | 85,900 |
| 2010/08/02 | 508 | 511 | 498 | 503 | -8 | -1.6% | 63,800 |
| 2010/07/30 | 512 | 529 | 508 | 511 | -9 | -1.7% | 77,900 |
| 2010/07/29 | 520 | 529 | 520 | 520 | -9 | -1.7% | 56,600 |
| 2010/07/28 | 520 | 531 | 520 | 529 | +6 | +1.1% | 74,700 |
| 2010/07/27 | 527 | 534 | 515 | 523 | -11 | -2.1% | 94,300 |
| 2010/07/26 | 525 | 536 | 525 | 534 | +18 | +3.5% | 114,900 |
| 2010/07/23 | 518 | 521 | 510 | 516 | +8 | +1.6% | 47,000 |
| 2010/07/22 | 500 | 515 | 497 | 508 | +3 | +0.6% | 85,400 |
| 2010/07/21 | 510 | 513 | 505 | 505 | +5 | +1% | 49,400 |
| 2010/07/20 | 502 | 511 | 470 | 500 | -5 | -1% | 91,700 |
| 2010/07/16 | 516 | 520 | 500 | 505 | -14 | -2.7% | 80,500 |
| 2010/07/15 | 525 | 527 | 517 | 519 | -13 | -2.4% | 41,800 |
| 2010/07/14 | 529 | 540 | 526 | 532 | +8 | +1.5% | 48,300 |
| 2010/07/13 | 539 | 540 | 519 | 524 | -12 | -2.2% | 66,700 |
| 2010/07/12 | 538 | 546 | 535 | 536 | -5 | -0.9% | 44,600 |
| 2010/07/09 | 547 | 547 | 540 | 541 | +5 | +0.9% | 75,400 |
| 2010/07/08 | 540 | 547 | 535 | 536 | +7 | +1.3% | 46,500 |
| 2010/07/07 | 529 | 531 | 516 | 529 | -1 | -0.2% | 71,600 |
| 2010/07/06 | 526 | 531 | 515 | 530 | +2 | +0.4% | 59,300 |
| 2010/07/05 | 521 | 535 | 517 | 528 | +4 | +0.8% | 34,200 |
| 2010/07/02 | 514 | 526 | 514 | 524 | +9 | +1.7% | 58,800 |
| 2010/07/01 | 519 | 529 | 514 | 515 | -14 | -2.6% | 58,900 |
| 2010/06/30 | 520 | 535 | 517 | 529 | -4 | -0.8% | 84,300 |
| 2010/06/29 | 554 | 557 | 513 | 533 | -20 | -3.6% | 169,300 |
| 2010/06/28 | 565 | 565 | 547 | 553 | -6 | -1.1% | 48,400 |
| 2010/06/25 | 556 | 565 | 551 | 559 | -11 | -1.9% | 112,400 |
3351～
3400
件表示中 / 3457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 | 158,800円 | +1.6% | +4.1% | 2.90% | 14.74倍 | 1.14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 |
| 長谷川香 | 308,000円 | +2.5% | +7.5% | 2.01% | 18.77倍 | 1.07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 |
| タカラバイオ | 108,600円 | +12.4% | +52.7% | 1.57% | 38.46倍 | 1.17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 |
| エスケー化研 | 790,000円 | +2.1% | -19.7% | 1.52% | 11.21倍 | 0.70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 |
| ミルボン | 352,800円 | +6.0% | +17.4% | 2.49% | 24.70倍 | 2.50倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
市場注目の銘柄
チャート関連のコラム
