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 |
|---|---|---|---|---|---|---|---|
| 2023/04/26 | 4,085 | 4,087 | 4,036 | 4,060 | -10 | -0.2% | 5,594,700 |
| 2023/04/25 | 4,085 | 4,102 | 4,063 | 4,070 | +37 | +0.9% | 4,636,000 |
| 2023/04/24 | 4,055 | 4,074 | 4,030 | 4,033 | -50 | -1.2% | 4,068,400 |
| 2023/04/21 | 4,044 | 4,099 | 4,035 | 4,083 | +37 | +0.9% | 4,623,300 |
| 2023/04/20 | 4,010 | 4,072 | 3,988 | 4,046 | -54 | -1.3% | 5,741,100 |
| 2023/04/19 | 4,046 | 4,104 | 4,035 | 4,100 | -22 | -0.5% | 7,088,900 |
| 2023/04/18 | 4,156 | 4,163 | 4,116 | 4,122 | -33 | -0.8% | 4,974,500 |
| 2023/04/17 | 4,100 | 4,168 | 4,097 | 4,155 | +26 | +0.6% | 4,518,400 |
| 2023/04/14 | 4,126 | 4,130 | 4,055 | 4,129 | +48 | +1.2% | 7,459,400 |
| 2023/04/13 | 4,064 | 4,099 | 4,026 | 4,081 | +17 | +0.4% | 5,160,200 |
| 2023/04/12 | 3,968 | 4,084 | 3,966 | 4,064 | +104 | +2.6% | 6,372,000 |
| 2023/04/11 | 3,990 | 4,019 | 3,954 | 3,960 | -4 | -0.1% | 6,476,500 |
| 2023/04/10 | 3,996 | 4,009 | 3,949 | 3,964 | +11 | +0.3% | 3,485,200 |
| 2023/04/07 | 3,897 | 3,975 | 3,892 | 3,953 | +11 | +0.3% | 4,554,700 |
| 2023/04/06 | 4,002 | 4,004 | 3,920 | 3,942 | -146 | -3.6% | 8,615,200 |
| 2023/04/05 | 4,150 | 4,150 | 4,080 | 4,088 | -67 | -1.6% | 6,063,700 |
| 2023/04/04 | 4,245 | 4,245 | 4,144 | 4,155 | -27 | -0.6% | 6,780,600 |
| 2023/04/03 | 4,250 | 4,259 | 4,162 | 4,182 | -93 | -2.2% | 7,076,800 |
| 2023/03/31 | 4,229 | 4,299 | 4,209 | 4,275 | +114 | +2.7% | 9,608,400 |
| 2023/03/30 | 4,257 | 4,268 | 4,119 | 4,161 | -16,869 | -80.2% | 5,535,200 |
| 2023/03/29 | 20,730 | 21,055 | 20,730 | 21,030 | +320 | +1.5% | 1,302,900 |
| 2023/03/28 | 21,000 | 21,035 | 20,620 | 20,710 | -250 | -1.2% | 901,100 |
| 2023/03/27 | 20,980 | 21,020 | 20,755 | 20,960 | +75 | +0.4% | 1,191,900 |
| 2023/03/24 | 20,650 | 20,935 | 20,615 | 20,885 | +455 | +2.2% | 1,792,300 |
| 2023/03/23 | 20,280 | 20,530 | 20,195 | 20,430 | -180 | -0.9% | 1,096,000 |
| 2023/03/22 | 20,330 | 20,640 | 20,285 | 20,610 | +710 | +3.6% | 1,748,300 |
| 2023/03/20 | 20,000 | 20,135 | 19,900 | 19,900 | -255 | -1.3% | 1,401,300 |
| 2023/03/17 | 20,090 | 20,275 | 20,080 | 20,155 | -20 | -0.1% | 1,392,300 |
| 2023/03/16 | 19,880 | 20,225 | 19,860 | 20,175 | -30 | -0.1% | 1,003,800 |
| 2023/03/15 | 20,170 | 20,250 | 20,015 | 20,205 | +95 | +0.5% | 1,224,400 |
| 2023/03/14 | 20,030 | 20,200 | 19,910 | 20,110 | -300 | -1.5% | 1,650,900 |
| 2023/03/13 | 20,255 | 20,430 | 20,205 | 20,410 | -90 | -0.4% | 1,121,300 |
| 2023/03/10 | 20,500 | 20,640 | 20,400 | 20,500 | -70 | -0.3% | 1,909,100 |
| 2023/03/09 | 20,500 | 20,665 | 20,440 | 20,570 | +320 | +1.6% | 1,300,000 |
| 2023/03/08 | 20,220 | 20,315 | 20,115 | 20,250 | -75 | -0.4% | 1,145,700 |
| 2023/03/07 | 20,280 | 20,415 | 20,190 | 20,325 | +45 | +0.2% | 1,411,600 |
| 2023/03/06 | 19,885 | 20,280 | 19,830 | 20,280 | +615 | +3.1% | 1,604,100 |
| 2023/03/03 | 19,280 | 19,720 | 19,220 | 19,665 | +575 | +3% | 1,810,900 |
| 2023/03/02 | 19,210 | 19,220 | 19,055 | 19,090 | +15 | +0.1% | 902,500 |
| 2023/03/01 | 18,970 | 19,080 | 18,875 | 19,075 | -75 | -0.4% | 1,084,200 |
| 2023/02/28 | 19,200 | 19,225 | 19,085 | 19,150 | -50 | -0.3% | 1,284,900 |
| 2023/02/27 | 19,030 | 19,200 | 18,930 | 19,200 | +65 | +0.3% | 1,129,700 |
| 2023/02/24 | 18,985 | 19,160 | 18,880 | 19,135 | +165 | +0.9% | 1,042,200 |
| 2023/02/22 | 19,040 | 19,070 | 18,940 | 18,970 | -200 | -1% | 1,120,200 |
| 2023/02/21 | 19,280 | 19,290 | 19,070 | 19,170 | -40 | -0.2% | 808,700 |
| 2023/02/20 | 19,220 | 19,295 | 19,035 | 19,210 | -65 | -0.3% | 1,263,300 |
| 2023/02/17 | 19,400 | 19,510 | 19,275 | 19,275 | -370 | -1.9% | 1,561,500 |
| 2023/02/16 | 19,650 | 19,705 | 19,535 | 19,645 | +200 | +1% | 974,300 |
| 2023/02/15 | 19,420 | 19,510 | 19,340 | 19,445 | +60 | +0.3% | 999,000 |
| 2023/02/14 | 19,395 | 19,490 | 19,360 | 19,385 | +135 | +0.7% | 1,055,700 |
551～
600
件表示中 / 3749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 | 453,000円 | -6.3% | -14.7% | 2.34% | 18.05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 | 317,300円 | +2.6% | +0.7% | 2.21% | 14.60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 | 672,700円 | +2.6% | +7.9% | 2.29% | 26.94倍 | 2.93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 | 130,000円 | +11.1% | +24.5% | 1.23% | 18.85倍 | 1.92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 | 570,500円 | -1.4% | +16.0% | 0.95% | 21.29倍 | 2.52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
