信越化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 4,511 | 4,533 | 4,483 | 4,507 | -21 | -0.5% | 3,734,900 |
| 2023/08/18 | 4,534 | 4,546 | 4,503 | 4,528 | -66 | -1.4% | 4,514,300 |
| 2023/08/17 | 4,528 | 4,599 | 4,522 | 4,594 | +66 | +1.5% | 5,269,800 |
| 2023/08/16 | 4,540 | 4,558 | 4,511 | 4,528 | -31 | -0.7% | 4,584,600 |
| 2023/08/15 | 4,600 | 4,610 | 4,553 | 4,559 | +12 | +0.3% | 3,650,800 |
| 2023/08/14 | 4,629 | 4,629 | 4,532 | 4,547 | -55 | -1.2% | 3,913,500 |
| 2023/08/10 | 4,530 | 4,625 | 4,520 | 4,602 | +47 | +1% | 5,195,300 |
| 2023/08/09 | 4,510 | 4,574 | 4,510 | 4,555 | +46 | +1% | 6,700,200 |
| 2023/08/08 | 4,550 | 4,574 | 4,509 | 4,509 | -84 | -1.8% | 10,642,500 |
| 2023/08/07 | 4,540 | 4,596 | 4,523 | 4,593 | +8 | +0.2% | 3,946,700 |
| 2023/08/04 | 4,551 | 4,602 | 4,534 | 4,585 | -10 | -0.2% | 4,970,800 |
| 2023/08/03 | 4,510 | 4,616 | 4,503 | 4,595 | +40 | +0.9% | 7,230,600 |
| 2023/08/02 | 4,632 | 4,633 | 4,553 | 4,555 | -120 | -2.6% | 8,461,700 |
| 2023/08/01 | 4,719 | 4,720 | 4,655 | 4,675 | -4 | -0.1% | 6,678,200 |
| 2023/07/31 | 4,664 | 4,716 | 4,606 | 4,679 | +114 | +2.5% | 8,406,600 |
| 2023/07/28 | 4,536 | 4,586 | 4,477 | 4,565 | -41 | -0.9% | 11,604,700 |
| 2023/07/27 | 4,550 | 4,622 | 4,537 | 4,606 | +9 | +0.2% | 5,144,800 |
| 2023/07/26 | 4,616 | 4,618 | 4,551 | 4,597 | +34 | +0.7% | 4,008,400 |
| 2023/07/25 | 4,557 | 4,577 | 4,536 | 4,563 | -14 | -0.3% | 5,370,900 |
| 2023/07/24 | 4,592 | 4,609 | 4,548 | 4,577 | +55 | +1.2% | 5,055,100 |
| 2023/07/21 | 4,525 | 4,582 | 4,512 | 4,522 | -97 | -2.1% | 6,599,300 |
| 2023/07/20 | 4,690 | 4,715 | 4,614 | 4,619 | -105 | -2.2% | 4,634,000 |
| 2023/07/19 | 4,720 | 4,749 | 4,685 | 4,724 | +41 | +0.9% | 3,911,900 |
| 2023/07/18 | 4,680 | 4,716 | 4,651 | 4,683 | +21 | +0.5% | 4,478,800 |
| 2023/07/14 | 4,671 | 4,723 | 4,621 | 4,662 | -3 | -0.1% | 6,668,400 |
| 2023/07/13 | 4,582 | 4,713 | 4,555 | 4,665 | +153 | +3.4% | 6,593,300 |
| 2023/07/12 | 4,550 | 4,576 | 4,492 | 4,512 | -72 | -1.6% | 4,866,300 |
| 2023/07/11 | 4,617 | 4,632 | 4,560 | 4,584 | -7 | -0.2% | 4,554,500 |
| 2023/07/10 | 4,597 | 4,627 | 4,541 | 4,591 | -6 | -0.1% | 6,735,000 |
| 2023/07/07 | 4,612 | 4,658 | 4,591 | 4,597 | -98 | -2.1% | 7,832,000 |
| 2023/07/06 | 4,750 | 4,765 | 4,683 | 4,695 | -132 | -2.7% | 7,303,300 |
| 2023/07/05 | 4,838 | 4,883 | 4,819 | 4,827 | -51 | -1% | 5,611,600 |
| 2023/07/04 | 4,896 | 4,953 | 4,867 | 4,878 | -86 | -1.7% | 5,643,000 |
| 2023/07/03 | 4,838 | 4,964 | 4,830 | 4,964 | +196 | +4.1% | 6,788,700 |
| 2023/06/30 | 4,746 | 4,779 | 4,717 | 4,768 | -19 | -0.4% | 5,887,000 |
| 2023/06/29 | 4,843 | 4,854 | 4,773 | 4,787 | +8 | +0.2% | 6,348,400 |
| 2023/06/28 | 4,694 | 4,779 | 4,678 | 4,779 | +155 | +3.4% | 6,865,700 |
| 2023/06/27 | 4,647 | 4,672 | 4,577 | 4,624 | -12 | -0.3% | 5,454,300 |
| 2023/06/26 | 4,637 | 4,707 | 4,613 | 4,636 | +69 | +1.5% | 6,439,500 |
| 2023/06/23 | 4,646 | 4,672 | 4,505 | 4,567 | -75 | -1.6% | 7,230,300 |
| 2023/06/22 | 4,698 | 4,742 | 4,642 | 4,642 | -89 | -1.9% | 7,609,600 |
| 2023/06/21 | 4,673 | 4,757 | 4,662 | 4,731 | -72 | -1.5% | 9,100,200 |
| 2023/06/20 | 4,790 | 4,829 | 4,767 | 4,803 | +2 | ±0% | 6,176,900 |
| 2023/06/19 | 4,915 | 4,915 | 4,783 | 4,801 | -96 | -2% | 6,239,200 |
| 2023/06/16 | 4,838 | 4,900 | 4,807 | 4,897 | +80 | +1.7% | 8,510,200 |
| 2023/06/15 | 4,846 | 4,880 | 4,807 | 4,817 | -33 | -0.7% | 7,216,400 |
| 2023/06/14 | 4,840 | 4,894 | 4,801 | 4,850 | +102 | +2.1% | 9,592,300 |
| 2023/06/13 | 4,616 | 4,777 | 4,614 | 4,748 | +166 | +3.6% | 8,024,900 |
| 2023/06/12 | 4,590 | 4,601 | 4,534 | 4,582 | +57 | +1.3% | 5,049,700 |
| 2023/06/09 | 4,418 | 4,537 | 4,410 | 4,525 | +72 | +1.6% | 8,880,500 |
201～
250
件表示中 / 3477件
類似銘柄と比較する
現在ご覧いただいている「信越化」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 |
|---|---|---|---|---|---|---|---|---|
| 信越化 | 614,500円 | +8.1% | +11.8% | 1.63% | 20.43倍 | 2.88倍 |
|
塩化ビニル樹脂、半導体シリコンウエハで世界首位。ケイ素樹脂、フォトレジスト等も。好財務 |
| 富士フイルム | 372,400円 | +4.7% | -2.3% | 1.61% | 18.68倍 | 1.41倍 |
|
写真、医療機器、医薬、液晶フィルム、半導体材料、事務機器展開。医療注力。Ｍ＆Ａにも積極的 |
| ユニチャーム | 520,500円 | +6.8% | +8.8% | 0.85% | 33.98倍 | 4.40倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 花 王 | 675,600円 | +3.1% | +105.2% | 2.25% | 32.05倍 | 3.19倍 |
|
トイレタリー国内首位、化粧品でも大手。原料からの一貫生産。独自の物流・販社システム所有 |
| 日ペイントＨ | 105,400円 | +10.9% | +7.7% | 1.42% | 19.97倍 | 1.82倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
市場注目の銘柄
チャート関連のコラム
