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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 4,512 | 4,540 | 4,406 | 4,434 | -122 | -2.7% | 9,502,500 |
| 2025/06/12 | 4,665 | 4,674 | 4,547 | 4,556 | -116 | -2.5% | 5,874,000 |
| 2025/06/11 | 4,605 | 4,672 | 4,597 | 4,672 | +78 | +1.7% | 4,429,900 |
| 2025/06/10 | 4,637 | 4,646 | 4,576 | 4,594 | +62 | +1.4% | 5,865,700 |
| 2025/06/09 | 4,547 | 4,569 | 4,522 | 4,532 | +7 | +0.2% | 3,506,100 |
| 2025/06/06 | 4,568 | 4,572 | 4,502 | 4,525 | +3 | +0.1% | 3,993,900 |
| 2025/06/05 | 4,532 | 4,577 | 4,503 | 4,522 | -55 | -1.2% | 6,085,800 |
| 2025/06/04 | 4,648 | 4,648 | 4,560 | 4,577 | -1 | ±0% | 4,625,800 |
| 2025/06/03 | 4,594 | 4,634 | 4,577 | 4,578 | -8 | -0.2% | 4,495,200 |
| 2025/06/02 | 4,637 | 4,647 | 4,561 | 4,586 | -55 | -1.2% | 5,322,000 |
| 2025/05/30 | 4,610 | 4,660 | 4,591 | 4,641 | -10 | -0.2% | 6,934,800 |
| 2025/05/29 | 4,619 | 4,652 | 4,607 | 4,651 | +72 | +1.6% | 4,981,200 |
| 2025/05/28 | 4,616 | 4,632 | 4,560 | 4,579 | -19 | -0.4% | 6,218,400 |
| 2025/05/27 | 4,578 | 4,600 | 4,548 | 4,598 | -1 | ±0% | 4,380,000 |
| 2025/05/26 | 4,583 | 4,625 | 4,579 | 4,599 | +59 | +1.3% | 4,055,500 |
| 2025/05/23 | 4,588 | 4,591 | 4,517 | 4,540 | -17 | -0.4% | 4,619,100 |
| 2025/05/22 | 4,507 | 4,573 | 4,487 | 4,557 | -10 | -0.2% | 5,420,200 |
| 2025/05/21 | 4,615 | 4,632 | 4,540 | 4,567 | -10 | -0.2% | 5,250,900 |
| 2025/05/20 | 4,626 | 4,658 | 4,575 | 4,577 | +4 | +0.1% | 5,420,700 |
| 2025/05/19 | 4,651 | 4,700 | 4,572 | 4,573 | -116 | -2.5% | 5,828,900 |
| 2025/05/16 | 4,661 | 4,689 | 4,635 | 4,689 | +43 | +0.9% | 4,610,000 |
| 2025/05/15 | 4,600 | 4,649 | 4,582 | 4,646 | +16 | +0.3% | 5,352,800 |
| 2025/05/14 | 4,730 | 4,760 | 4,606 | 4,630 | -80 | -1.7% | 7,403,300 |
| 2025/05/13 | 4,746 | 4,774 | 4,639 | 4,710 | +216 | +4.8% | 11,040,100 |
| 2025/05/12 | 4,499 | 4,505 | 4,434 | 4,494 | +59 | +1.3% | 4,436,800 |
| 2025/05/09 | 4,450 | 4,450 | 4,385 | 4,435 | +55 | +1.3% | 8,235,300 |
| 2025/05/08 | 4,387 | 4,435 | 4,370 | 4,380 | +26 | +0.6% | 5,638,300 |
| 2025/05/07 | 4,550 | 4,552 | 4,354 | 4,354 | -174 | -3.8% | 11,843,800 |
| 2025/05/02 | 4,555 | 4,583 | 4,492 | 4,528 | +113 | +2.6% | 11,253,400 |
| 2025/05/01 | 4,443 | 4,482 | 4,383 | 4,415 | +85 | +2% | 7,318,100 |
| 2025/04/30 | 4,360 | 4,402 | 4,286 | 4,330 | +17 | +0.4% | 11,636,200 |
| 2025/04/28 | 4,300 | 4,405 | 4,252 | 4,313 | +267 | +6.6% | 19,114,900 |
| 2025/04/25 | 4,005 | 4,075 | 3,998 | 4,046 | +123 | +3.1% | 8,336,900 |
| 2025/04/24 | 3,852 | 3,928 | 3,848 | 3,923 | +137 | +3.6% | 7,665,000 |
| 2025/04/23 | 3,837 | 3,841 | 3,772 | 3,786 | +61 | +1.6% | 6,319,300 |
| 2025/04/22 | 3,714 | 3,753 | 3,707 | 3,725 | -41 | -1.1% | 4,553,700 |
| 2025/04/21 | 3,778 | 3,800 | 3,748 | 3,766 | -34 | -0.9% | 3,810,000 |
| 2025/04/18 | 3,856 | 3,876 | 3,798 | 3,800 | -61 | -1.6% | 4,617,300 |
| 2025/04/17 | 3,826 | 3,875 | 3,805 | 3,861 | -2 | -0.1% | 5,237,500 |
| 2025/04/16 | 3,894 | 3,923 | 3,814 | 3,863 | -63 | -1.6% | 4,985,100 |
| 2025/04/15 | 3,990 | 4,000 | 3,925 | 3,926 | -19 | -0.5% | 5,185,200 |
| 2025/04/14 | 3,930 | 4,002 | 3,906 | 3,945 | +74 | +1.9% | 7,550,800 |
| 2025/04/11 | 3,842 | 3,875 | 3,801 | 3,871 | -191 | -4.7% | 10,134,100 |
| 2025/04/10 | 4,150 | 4,156 | 3,995 | 4,062 | +402 | +11% | 8,686,200 |
| 2025/04/09 | 3,772 | 3,777 | 3,618 | 3,660 | -219 | -5.6% | 9,670,500 |
| 2025/04/08 | 3,689 | 3,890 | 3,689 | 3,879 | +330 | +9.3% | 11,861,300 |
| 2025/04/07 | 3,448 | 3,618 | 3,425 | 3,549 | -345 | -8.9% | 15,472,400 |
| 2025/04/04 | 3,989 | 4,027 | 3,823 | 3,894 | -222 | -5.4% | 11,169,600 |
| 2025/04/03 | 4,037 | 4,143 | 4,034 | 4,116 | -110 | -2.6% | 7,730,500 |
| 2025/04/02 | 4,268 | 4,272 | 4,211 | 4,226 | -9 | -0.2% | 5,267,300 |
1～
50
件表示中 / 3720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 | 443,400円 | +5.4% | +8.5% | 2.39% | 13.84倍 | 1.78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 | 311,200円 | +2.6% | +0.7% | 2.25% | 14.31倍 | 1.12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 |
| 花 王 | 669,200円 | +2.6% | +7.9% | 2.30% | 26.80倍 | 2.91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 | 110,300円 | +11.1% | +24.5% | 1.45% | 15.99倍 | 1.63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 |
| 日本酸素 | 530,300円 | -1.4% | +16.0% | 1.02% | 19.79倍 | 2.34倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
市場注目の銘柄
チャート関連のコラム
