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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 4,299 | 4,305 | 4,223 | 4,235 | -1 | ±0% | 4,837,800 |
| 2025/03/31 | 4,275 | 4,280 | 4,205 | 4,236 | -171 | -3.9% | 7,977,200 |
| 2025/03/28 | 4,475 | 4,487 | 4,385 | 4,407 | -114 | -2.5% | 6,832,800 |
| 2025/03/27 | 4,498 | 4,529 | 4,470 | 4,521 | +45 | +1% | 6,331,900 |
| 2025/03/26 | 4,506 | 4,510 | 4,467 | 4,476 | +24 | +0.5% | 4,958,700 |
| 2025/03/25 | 4,480 | 4,484 | 4,436 | 4,452 | +19 | +0.4% | 5,040,000 |
| 2025/03/24 | 4,493 | 4,495 | 4,432 | 4,433 | -35 | -0.8% | 3,974,900 |
| 2025/03/21 | 4,453 | 4,486 | 4,447 | 4,468 | -55 | -1.2% | 11,385,900 |
| 2025/03/19 | 4,464 | 4,567 | 4,449 | 4,523 | +57 | +1.3% | 6,661,900 |
| 2025/03/18 | 4,492 | 4,503 | 4,465 | 4,466 | +28 | +0.6% | 4,943,800 |
| 2025/03/17 | 4,479 | 4,498 | 4,430 | 4,438 | +18 | +0.4% | 5,726,400 |
| 2025/03/14 | 4,325 | 4,427 | 4,313 | 4,420 | -22 | -0.5% | 10,135,600 |
| 2025/03/13 | 4,502 | 4,511 | 4,435 | 4,442 | -10 | -0.2% | 4,565,800 |
| 2025/03/12 | 4,434 | 4,467 | 4,412 | 4,452 | +26 | +0.6% | 3,671,300 |
| 2025/03/11 | 4,400 | 4,453 | 4,353 | 4,426 | -60 | -1.3% | 6,684,800 |
| 2025/03/10 | 4,453 | 4,512 | 4,432 | 4,486 | +53 | +1.2% | 6,045,700 |
| 2025/03/07 | 4,471 | 4,488 | 4,416 | 4,433 | -163 | -3.5% | 8,206,700 |
| 2025/03/06 | 4,549 | 4,638 | 4,546 | 4,596 | +120 | +2.7% | 5,383,900 |
| 2025/03/05 | 4,465 | 4,502 | 4,422 | 4,476 | +9 | +0.2% | 5,125,200 |
| 2025/03/04 | 4,505 | 4,538 | 4,409 | 4,467 | -80 | -1.8% | 6,162,900 |
| 2025/03/03 | 4,548 | 4,561 | 4,497 | 4,547 | +55 | +1.2% | 3,979,500 |
| 2025/02/28 | 4,598 | 4,614 | 4,486 | 4,492 | -138 | -3% | 7,930,100 |
| 2025/02/27 | 4,621 | 4,646 | 4,592 | 4,630 | -2 | ±0% | 4,188,000 |
| 2025/02/26 | 4,657 | 4,662 | 4,587 | 4,632 | -36 | -0.8% | 4,363,300 |
| 2025/02/25 | 4,618 | 4,705 | 4,595 | 4,668 | -18 | -0.4% | 5,837,100 |
| 2025/02/21 | 4,628 | 4,705 | 4,616 | 4,686 | +58 | +1.3% | 4,242,000 |
| 2025/02/20 | 4,633 | 4,672 | 4,607 | 4,628 | -32 | -0.7% | 4,324,700 |
| 2025/02/19 | 4,607 | 4,683 | 4,592 | 4,660 | +46 | +1% | 3,697,000 |
| 2025/02/18 | 4,630 | 4,654 | 4,607 | 4,614 | -48 | -1% | 4,845,300 |
1～
50
件表示中 / 3691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 | 441,500円 | +5.4% | +8.5% | 2.40% | 14.42倍 | 1.86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 | 299,700円 | +6.4% | +2.4% | 2.00% | 14.45倍 | 1.14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 | 602,200円 | +2.6% | +7.9% | 2.56% | 24.11倍 | 2.62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 | 108,100円 | +11.1% | +24.5% | 1.48% | 15.67倍 | 1.60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 |
| ユニチャーム | 134,200円 | +3.6% | +5.5% | 1.34% | 27.23倍 | 3.04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 |
市場注目の銘柄
チャート関連のコラム
