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 |
|---|---|---|---|---|---|---|---|
| 2023/07/07 | 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 |
| 2023/06/08 | 4,515 | 4,554 | 4,406 | 4,453 | -81 | -1.8% | 5,952,500 |
| 2023/06/07 | 4,686 | 4,706 | 4,516 | 4,534 | -82 | -1.8% | 9,438,800 |
| 2023/06/06 | 4,496 | 4,620 | 4,475 | 4,616 | +89 | +2% | 6,327,100 |
| 2023/06/05 | 4,448 | 4,529 | 4,437 | 4,527 | +163 | +3.7% | 7,317,000 |
| 2023/06/02 | 4,362 | 4,373 | 4,326 | 4,364 | +58 | +1.3% | 5,101,800 |
| 2023/06/01 | 4,270 | 4,310 | 4,232 | 4,306 | +9 | +0.2% | 5,536,800 |
| 2023/05/31 | 4,341 | 4,365 | 4,270 | 4,297 | -95 | -2.2% | 13,332,600 |
| 2023/05/30 | 4,380 | 4,422 | 4,337 | 4,392 | -11 | -0.2% | 4,655,900 |
| 2023/05/29 | 4,485 | 4,525 | 4,388 | 4,403 | +71 | +1.6% | 7,518,000 |
| 2023/05/26 | 4,345 | 4,420 | 4,328 | 4,332 | +10 | +0.2% | 7,241,400 |
| 2023/05/25 | 4,299 | 4,355 | 4,275 | 4,322 | +69 | +1.6% | 7,419,800 |
| 2023/05/24 | 4,237 | 4,302 | 4,231 | 4,253 | -32 | -0.7% | 6,457,700 |
| 2023/05/23 | 4,320 | 4,372 | 4,267 | 4,285 | +17 | +0.4% | 8,845,900 |
| 2023/05/22 | 4,280 | 4,310 | 4,220 | 4,268 | -5 | -0.1% | 6,601,500 |
| 2023/05/19 | 4,203 | 4,278 | 4,179 | 4,273 | +135 | +3.3% | 11,216,200 |
| 2023/05/18 | 4,060 | 4,154 | 4,048 | 4,138 | +138 | +3.5% | 9,208,700 |
| 2023/05/17 | 4,031 | 4,033 | 3,998 | 4,000 | -1 | ±0% | 5,112,300 |
| 2023/05/16 | 3,976 | 4,012 | 3,957 | 4,001 | +41 | +1% | 6,382,000 |
| 2023/05/15 | 3,969 | 3,980 | 3,932 | 3,960 | -10 | -0.3% | 5,201,400 |
| 2023/05/12 | 4,030 | 4,030 | 3,958 | 3,970 | -12 | -0.3% | 6,992,800 |
| 2023/05/11 | 3,975 | 3,988 | 3,951 | 3,982 | +9 | +0.2% | 3,817,700 |
| 2023/05/10 | 3,957 | 3,981 | 3,942 | 3,973 | -25 | -0.6% | 5,009,700 |
| 2023/05/09 | 3,999 | 4,009 | 3,975 | 3,998 | +20 | +0.5% | 5,198,600 |
| 2023/05/08 | 4,067 | 4,068 | 3,962 | 3,978 | -17 | -0.4% | 6,181,500 |
| 2023/05/02 | 3,999 | 4,012 | 3,965 | 3,995 | +26 | +0.7% | 5,160,300 |
| 2023/05/01 | 3,930 | 3,969 | 3,908 | 3,969 | +106 | +2.7% | 7,639,600 |
| 2023/04/28 | 3,833 | 3,893 | 3,797 | 3,863 | -179 | -4.4% | 17,884,000 |
| 2023/04/27 | 4,000 | 4,059 | 3,986 | 4,042 | -18 | -0.4% | 6,637,900 |
| 2023/04/26 | 4,085 | 4,087 | 4,036 | 4,060 | -10 | -0.2% | 5,594,700 |
501～
550
件表示中 / 3748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 | 452,900円 | +5.4% | +8.5% | 2.34% | 14.14倍 | 1.82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 | 317,100円 | +2.6% | +0.7% | 2.21% | 14.59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 | 676,300円 | +2.6% | +7.9% | 2.28% | 27.08倍 | 2.94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 | 129,300円 | +11.1% | +24.5% | 1.24% | 18.75倍 | 1.91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 | 567,900円 | -1.4% | +16.0% | 0.95% | 21.19倍 | 2.51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
