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 |
---|---|---|---|---|---|---|---|
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 |
2023/11/14 | 1,390 | 1,413 | 1,390 | 1,404 | +36 | +2.6% | 301,600 |
2023/11/13 | 1,400 | 1,400 | 1,362 | 1,368 | -17 | -1.2% | 117,900 |
2023/11/10 | 1,383 | 1,391 | 1,360 | 1,385 | -6 | -0.4% | 291,400 |
2023/11/09 | 1,394 | 1,403 | 1,383 | 1,391 | +7 | +0.5% | 181,800 |
2023/11/08 | 1,399 | 1,405 | 1,374 | 1,384 | -10 | -0.7% | 239,800 |
2023/11/07 | 1,381 | 1,399 | 1,371 | 1,394 | +10 | +0.7% | 263,400 |
2023/11/06 | 1,374 | 1,389 | 1,368 | 1,384 | +21 | +1.5% | 393,600 |
2023/11/02 | 1,351 | 1,368 | 1,344 | 1,363 | +16 | +1.2% | 347,500 |
2023/11/01 | 1,365 | 1,376 | 1,346 | 1,347 | -9 | -0.7% | 323,200 |
2023/10/31 | 1,338 | 1,358 | 1,329 | 1,356 | +4 | +0.3% | 291,800 |
2023/10/30 | 1,327 | 1,356 | 1,323 | 1,352 | -5 | -0.4% | 1,012,800 |
2023/10/27 | 1,319 | 1,358 | 1,309 | 1,357 | +98 | +7.8% | 777,100 |
2023/10/26 | 1,283 | 1,290 | 1,255 | 1,259 | -40 | -3.1% | 335,400 |
2023/10/25 | 1,320 | 1,320 | 1,292 | 1,299 | -11 | -0.8% | 185,400 |
2023/10/24 | 1,316 | 1,316 | 1,280 | 1,310 | +5 | +0.4% | 205,800 |
2023/10/23 | 1,316 | 1,316 | 1,300 | 1,305 | -12 | -0.9% | 150,600 |
2023/10/20 | 1,312 | 1,328 | 1,307 | 1,317 | +1 | +0.1% | 102,900 |
2023/10/19 | 1,329 | 1,329 | 1,310 | 1,316 | -22 | -1.6% | 94,000 |
2023/10/18 | 1,341 | 1,344 | 1,329 | 1,338 | +3 | +0.2% | 89,300 |
2023/10/17 | 1,330 | 1,354 | 1,330 | 1,335 | +9 | +0.7% | 113,800 |
2023/10/16 | 1,322 | 1,336 | 1,315 | 1,326 | -21 | -1.6% | 119,800 |
2023/10/13 | 1,350 | 1,359 | 1,340 | 1,347 | -18 | -1.3% | 155,100 |
2023/10/12 | 1,334 | 1,365 | 1,327 | 1,365 | +39 | +2.9% | 208,500 |
2023/10/11 | 1,334 | 1,334 | 1,316 | 1,326 | -18 | -1.3% | 142,200 |
2023/10/10 | 1,320 | 1,346 | 1,316 | 1,344 | +41 | +3.1% | 239,000 |
2023/10/06 | 1,300 | 1,307 | 1,294 | 1,303 | -5 | -0.4% | 112,700 |
2023/10/05 | 1,277 | 1,309 | 1,277 | 1,308 | +35 | +2.7% | 140,500 |
2023/10/04 | 1,290 | 1,292 | 1,266 | 1,273 | -34 | -2.6% | 204,300 |
2023/10/03 | 1,325 | 1,327 | 1,307 | 1,307 | -27 | -2% | 136,300 |
2023/10/02 | 1,343 | 1,357 | 1,332 | 1,334 | -4 | -0.3% | 150,500 |
2023/09/29 | 1,334 | 1,344 | 1,329 | 1,338 | +11 | +0.8% | 158,900 |
2023/09/28 | 1,340 | 1,340 | 1,315 | 1,327 | -27 | -2% | 151,000 |
2023/09/27 | 1,331 | 1,354 | 1,327 | 1,354 | +22 | +1.7% | 140,600 |
2023/09/26 | 1,346 | 1,346 | 1,325 | 1,332 | -13 | -1% | 172,300 |
2023/09/25 | 1,342 | 1,350 | 1,335 | 1,345 | +3 | +0.2% | 119,700 |
2023/09/22 | 1,337 | 1,349 | 1,326 | 1,342 | +3 | +0.2% | 168,200 |
2023/09/21 | 1,346 | 1,352 | 1,335 | 1,339 | -8 | -0.6% | 164,700 |
2023/09/20 | 1,366 | 1,366 | 1,347 | 1,347 | -19 | -1.4% | 216,200 |
2023/09/19 | 1,366 | 1,368 | 1,353 | 1,366 | -4 | -0.3% | 184,200 |
2023/09/15 | 1,380 | 1,381 | 1,365 | 1,370 | +4 | +0.3% | 153,700 |
2023/09/14 | 1,355 | 1,371 | 1,352 | 1,366 | +9 | +0.7% | 167,500 |
2023/09/13 | 1,366 | 1,372 | 1,353 | 1,357 | -5 | -0.4% | 118,800 |
2023/09/12 | 1,352 | 1,363 | 1,347 | 1,362 | +6 | +0.4% | 151,800 |
2023/09/11 | 1,359 | 1,363 | 1,348 | 1,356 | -3 | -0.2% | 188,100 |
2023/09/08 | 1,365 | 1,369 | 1,356 | 1,359 | -18 | -1.3% | 199,200 |
2023/09/07 | 1,403 | 1,403 | 1,376 | 1,377 | -28 | -2% | 222,200 |
2023/09/06 | 1,405 | 1,412 | 1,400 | 1,405 | +2 | +0.1% | 111,900 |
301~
350
件表示中 / 3638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 | 159,400円 | +1.6% | +12.7% | 3.14% | 14.55倍 | 1.06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 | 946,000円 | +2.1% | -19.7% | 1.27% | 13.43倍 | 0.81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 |
ノエビアHD | 431,500円 | +0.3% | +0.9% | 5.21% | 18.42倍 | 2.76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 |
伊勢化 | 2,510,000円 | +12.7% | +4.9% | 1.51% | 23.69倍 | 3.60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 |
扶桑化学 | 341,500円 | +15.3% | +15.3% | 2.05% | 13.16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 |
市場注目の銘柄
チャート関連のコラム