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 |
|---|---|---|---|---|---|---|---|
| 2026/02/27 | 6,003 | 6,187 | 5,985 | 6,168 | +190 | +3.2% | 10,708,600 |
| 2026/02/26 | 5,981 | 6,038 | 5,938 | 5,978 | +44 | +0.7% | 6,815,000 |
| 2026/02/25 | 6,006 | 6,019 | 5,854 | 5,934 | +4 | +0.1% | 9,617,100 |
| 2026/02/24 | 5,665 | 5,970 | 5,632 | 5,930 | +180 | +3.1% | 9,451,300 |
| 2026/02/20 | 5,680 | 5,769 | 5,627 | 5,750 | +5 | +0.1% | 5,914,500 |
| 2026/02/19 | 5,640 | 5,752 | 5,620 | 5,745 | +192 | +3.5% | 7,383,800 |
| 2026/02/18 | 5,470 | 5,586 | 5,458 | 5,553 | +130 | +2.4% | 5,051,300 |
| 2026/02/17 | 5,497 | 5,502 | 5,373 | 5,423 | -195 | -3.5% | 6,809,300 |
| 2026/02/16 | 5,526 | 5,618 | 5,475 | 5,618 | +119 | +2.2% | 6,536,400 |
| 2026/02/13 | 5,721 | 5,723 | 5,493 | 5,499 | -242 | -4.2% | 14,912,500 |
| 2026/02/12 | 5,400 | 5,741 | 5,383 | 5,741 | +292 | +5.4% | 29,186,300 |
| 2026/02/10 | 5,354 | 5,483 | 5,350 | 5,449 | +176 | +3.3% | 9,816,800 |
| 2026/02/09 | 5,217 | 5,311 | 5,191 | 5,273 | +169 | +3.3% | 14,982,300 |
| 2026/02/06 | 5,122 | 5,159 | 5,083 | 5,104 | -75 | -1.4% | 8,063,500 |
| 2026/02/05 | 5,222 | 5,309 | 5,179 | 5,179 | -40 | -0.8% | 12,929,100 |
| 2026/02/04 | 5,130 | 5,279 | 5,109 | 5,219 | +86 | +1.7% | 13,929,000 |
| 2026/02/03 | 5,195 | 5,195 | 5,102 | 5,133 | +6 | +0.1% | 7,707,400 |
| 2026/02/02 | 5,222 | 5,266 | 5,063 | 5,127 | -2 | ±0% | 9,389,600 |
| 2026/01/30 | 4,994 | 5,129 | 4,954 | 5,129 | +221 | +4.5% | 11,111,900 |
| 2026/01/29 | 4,865 | 4,978 | 4,812 | 4,908 | +43 | +0.9% | 16,997,000 |
| 2026/01/28 | 4,978 | 5,055 | 4,852 | 4,865 | -611 | -11.2% | 29,925,500 |
| 2026/01/27 | 5,426 | 5,486 | 5,293 | 5,476 | +27 | +0.5% | 7,533,400 |
| 2026/01/26 | 5,471 | 5,479 | 5,362 | 5,449 | -182 | -3.2% | 8,000,300 |
| 2026/01/23 | 5,690 | 5,691 | 5,595 | 5,631 | -20 | -0.4% | 3,403,500 |
| 2026/01/22 | 5,545 | 5,704 | 5,535 | 5,651 | +162 | +3% | 6,519,700 |
| 2026/01/21 | 5,435 | 5,583 | 5,434 | 5,489 | -56 | -1% | 5,952,400 |
| 2026/01/20 | 5,600 | 5,645 | 5,545 | 5,545 | -155 | -2.7% | 5,347,800 |
| 2026/01/19 | 5,600 | 5,707 | 5,545 | 5,700 | +10 | +0.2% | 5,877,400 |
| 2026/01/16 | 5,655 | 5,717 | 5,613 | 5,690 | +35 | +0.6% | 7,117,000 |
| 2026/01/15 | 5,526 | 5,798 | 5,521 | 5,655 | +103 | +1.9% | 11,432,600 |
| 2026/01/14 | 5,458 | 5,590 | 5,425 | 5,552 | +108 | +2% | 9,388,400 |
| 2026/01/13 | 5,326 | 5,460 | 5,292 | 5,444 | +330 | +6.5% | 11,485,200 |
| 2026/01/09 | 5,135 | 5,183 | 5,088 | 5,114 | +79 | +1.6% | 7,061,700 |
| 2026/01/08 | 5,103 | 5,123 | 5,014 | 5,035 | -209 | -4% | 9,244,300 |
| 2026/01/07 | 5,244 | 5,280 | 5,170 | 5,244 | +18 | +0.3% | 8,190,700 |
| 2026/01/06 | 5,035 | 5,233 | 5,035 | 5,226 | +282 | +5.7% | 11,480,400 |
| 2026/01/05 | 4,976 | 5,019 | 4,934 | 4,944 | +71 | +1.5% | 5,803,300 |
| 2025/12/30 | 4,851 | 4,890 | 4,830 | 4,873 | -36 | -0.7% | 4,423,800 |
| 2025/12/29 | 4,896 | 4,944 | 4,883 | 4,909 | +15 | +0.3% | 3,118,500 |
| 2025/12/26 | 4,944 | 4,953 | 4,881 | 4,894 | -48 | -1% | 2,891,400 |
| 2025/12/25 | 4,921 | 4,942 | 4,899 | 4,942 | +36 | +0.7% | 1,750,100 |
| 2025/12/24 | 4,920 | 4,953 | 4,895 | 4,906 | +14 | +0.3% | 2,918,300 |
| 2025/12/23 | 4,870 | 4,912 | 4,862 | 4,892 | +45 | +0.9% | 3,699,200 |
| 2025/12/22 | 4,819 | 4,872 | 4,787 | 4,847 | +59 | +1.2% | 3,477,800 |
| 2025/12/19 | 4,823 | 4,830 | 4,784 | 4,788 | ±0 | ±0% | 5,857,500 |
| 2025/12/18 | 4,788 | 4,793 | 4,719 | 4,788 | +19 | +0.4% | 4,358,500 |
| 2025/12/17 | 4,797 | 4,812 | 4,769 | 4,769 | -5 | -0.1% | 4,184,700 |
| 2025/12/16 | 4,839 | 4,864 | 4,761 | 4,774 | -205 | -4.1% | 6,434,500 |
| 2025/12/15 | 4,837 | 4,994 | 4,809 | 4,979 | +143 | +3% | 10,419,200 |
| 2025/12/12 | 4,705 | 4,842 | 4,696 | 4,836 | +226 | +4.9% | 8,596,200 |
1～
50
件表示中 / 3892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 | 616,800円 | -6.3% | -14.7% | 1.72% | 24.35倍 | 2.71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 | 324,400円 | +3.3% | +1.9% | 2.16% | 14.78倍 | 1.12倍 |
|
写真、医療機器、液晶フィルム、事務機器展開。バイオ医薬製造受託や半導体材料に注力 |
| 花 王 | 667,400円 | +3.6% | +8.9% | 2.34% | 23.22倍 | 2.84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 | 115,700円 | +8.2% | +9.4% | 1.47% | 13.58倍 | 1.49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 | 599,300円 | +1.7% | +18.7% | 0.97% | 21.00倍 | 2.41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
