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 |
|---|---|---|---|---|---|---|---|
| 2026/11/10 | 5,697 | 5,712 | 5,614 | 5,658 | +217 | +4% | 5,678,000 |
| 2026/11/09 | 5,398 | 5,510 | 5,342 | 5,441 | +129 | +2.4% | 4,458,900 |
| 2026/11/06 | 5,304 | 5,355 | 5,243 | 5,312 | -381 | -6.7% | 10,043,000 |
| 2026/11/05 | 5,850 | 5,867 | 5,637 | 5,693 | -106 | -1.8% | 9,380,300 |
| 2026/11/04 | 5,875 | 5,962 | 5,696 | 5,799 | -122 | -2.1% | 10,552,800 |
| 2026/11/02 | 5,952 | 5,954 | 5,890 | 5,921 | -45 | -0.8% | 3,930,000 |
| 2026/10/30 | 6,010 | 6,050 | 5,898 | 5,966 | -44 | -0.7% | 6,478,400 |
| 2026/10/29 | 6,004 | 6,049 | 5,921 | 6,010 | +6 | +0.1% | 9,903,700 |
| 2026/10/28 | 6,038 | 6,115 | 5,919 | 6,004 | +154 | +2.6% | 12,417,500 |
| 2026/10/27 | 5,841 | 5,892 | 5,814 | 5,850 | +67 | +1.2% | 6,236,900 |
| 2026/10/26 | 5,820 | 5,861 | 5,778 | 5,783 | -43 | -0.7% | 4,981,100 |
| 2026/10/23 | 5,795 | 5,852 | 5,710 | 5,826 | +22 | +0.4% | 8,316,300 |
| 2026/10/22 | 5,868 | 5,888 | 5,782 | 5,804 | -78 | -1.3% | 5,098,300 |
| 2026/10/21 | 5,950 | 5,969 | 5,882 | 5,882 | +13 | +0.2% | 6,486,600 |
| 2026/10/20 | 5,952 | 5,975 | 5,869 | 5,869 | -97 | -1.6% | 4,641,900 |
| 2026/10/19 | 5,904 | 5,997 | 5,876 | 5,966 | -12 | -0.2% | 4,393,700 |
| 2026/10/16 | 5,993 | 6,072 | 5,971 | 5,978 | +15 | +0.3% | 5,814,800 |
| 2026/10/15 | 6,075 | 6,078 | 5,935 | 5,963 | -212 | -3.4% | 7,583,700 |
| 2026/10/14 | 6,159 | 6,201 | 6,086 | 6,175 | +103 | +1.7% | 5,075,900 |
| 2026/10/13 | 6,020 | 6,091 | 5,995 | 6,072 | -13 | -0.2% | 5,045,600 |
| 2026/10/09 | 6,030 | 6,127 | 6,020 | 6,085 | -36 | -0.6% | 5,488,600 |
| 2026/10/08 | 6,180 | 6,196 | 6,112 | 6,121 | -113 | -1.8% | 5,197,100 |
| 2026/10/07 | 6,295 | 6,307 | 6,225 | 6,234 | -87 | -1.4% | 5,521,800 |
| 2026/10/06 | 6,234 | 6,341 | 6,187 | 6,321 | +103 | +1.7% | 6,865,100 |
| 2026/10/05 | 6,150 | 6,218 | 6,128 | 6,218 | +188 | +3.1% | 6,995,600 |
| 2026/10/02 | 5,927 | 6,038 | 5,915 | 6,030 | +3 | ±0% | 5,867,000 |
| 2026/10/01 | 5,943 | 6,063 | 5,930 | 6,027 | +82 | +1.4% | 7,187,200 |
| 2026/09/30 | 5,790 | 5,949 | 5,779 | 5,945 | +196 | +3.4% | 9,243,600 |
| 2026/09/29 | 5,732 | 5,765 | 5,708 | 5,749 | -65 | -1.1% | 6,086,200 |
| 2026/09/28 | 5,845 | 5,890 | 5,812 | 5,814 | -75 | -1.3% | 8,220,300 |
| 2026/09/25 | 5,852 | 5,920 | 5,839 | 5,889 | -14 | -0.2% | 5,372,200 |
| 2026/09/24 | 5,795 | 5,921 | 5,795 | 5,903 | +59 | +1% | 8,816,000 |
| 2026/09/18 | 5,845 | 5,858 | 5,761 | 5,844 | +82 | +1.4% | 8,964,200 |
| 2026/09/17 | 5,836 | 5,845 | 5,733 | 5,762 | -58 | -1% | 5,873,900 |
| 2026/09/16 | 5,749 | 5,823 | 5,723 | 5,820 | +127 | +2.2% | 5,332,500 |
| 2026/09/15 | 5,722 | 5,755 | 5,684 | 5,693 | -57 | -1% | 4,637,600 |
| 2026/09/14 | 5,678 | 5,750 | 5,628 | 5,750 | +12 | +0.2% | 5,632,400 |
| 2026/09/11 | 5,634 | 5,739 | 5,631 | 5,738 | -24 | -0.4% | 7,659,000 |
| 2026/09/10 | 5,705 | 5,769 | 5,690 | 5,762 | +43 | +0.8% | 6,121,800 |
| 2026/09/09 | 5,677 | 5,752 | 5,671 | 5,719 | +17 | +0.3% | 7,915,400 |
| 2026/09/08 | 5,798 | 5,806 | 5,702 | 5,702 | -116 | -2% | 7,633,800 |
| 2026/09/07 | 5,835 | 5,862 | 5,798 | 5,818 | +32 | +0.6% | 5,656,500 |
| 2026/09/04 | 5,805 | 5,860 | 5,786 | 5,786 | -73 | -1.2% | 6,593,000 |
| 2026/09/03 | 5,900 | 5,914 | 5,841 | 5,859 | -11 | -0.2% | 4,829,400 |
| 2026/09/02 | 5,868 | 5,905 | 5,785 | 5,870 | -98 | -1.6% | 8,452,700 |
| 2026/09/01 | 6,000 | 6,050 | 5,968 | 5,968 | -55 | -0.9% | 4,933,800 |
| 2026/08/31 | 5,956 | 6,028 | 5,925 | 6,023 | +22 | +0.4% | 5,822,200 |
| 2026/08/28 | 6,053 | 6,068 | 6,001 | 6,001 | +8 | +0.1% | 5,614,200 |
| 2026/08/27 | 6,013 | 6,030 | 5,923 | 5,993 | +26 | +0.4% | 4,584,500 |
| 2026/08/26 | 5,936 | 5,993 | 5,933 | 5,967 | -38 | -0.6% | 5,248,700 |
1～
50
件表示中 / 4062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 | 570,400円 | +4.9% | +8.7% | 2.38% | 19.73倍 | 2.30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 | 352,800円 | +6.9% | +2.3% | 2.13% | 15.07倍 | 1.11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 | 392,400円 | +6.6% | +13.6% | 1.99% | 26.29倍 | 3.17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 | 140,750円 | +12.7% | +5.8% | 1.21% | 17.28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 | 599,800円 | +1.5% | +8.0% | 1.10% | 19.82倍 | 2.05倍 |
|
産業ガス国内首位。米欧やアジアなどでも展開、魔法瓶「サーモス」も有名。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
