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 |
|---|---|---|---|---|---|---|---|
| 2022/11/30 | 17,420 | 17,590 | 17,385 | 17,570 | +55 | +0.3% | 1,490,800 |
| 2022/11/29 | 17,475 | 17,560 | 17,435 | 17,515 | -145 | -0.8% | 899,800 |
| 2022/11/28 | 17,760 | 17,820 | 17,660 | 17,660 | -140 | -0.8% | 943,600 |
| 2022/11/25 | 17,805 | 17,880 | 17,770 | 17,800 | +35 | +0.2% | 754,200 |
| 2022/11/24 | 17,690 | 17,810 | 17,645 | 17,765 | +270 | +1.5% | 1,198,200 |
| 2022/11/22 | 17,470 | 17,505 | 17,355 | 17,495 | +45 | +0.3% | 1,277,800 |
| 2022/11/21 | 17,200 | 17,450 | 17,190 | 17,450 | +250 | +1.5% | 911,100 |
| 2022/11/18 | 17,375 | 17,440 | 17,160 | 17,200 | -130 | -0.8% | 1,292,200 |
| 2022/11/17 | 17,510 | 17,575 | 17,290 | 17,330 | -355 | -2% | 1,599,700 |
| 2022/11/16 | 17,450 | 17,705 | 17,345 | 17,685 | +350 | +2% | 1,833,300 |
| 2022/11/15 | 17,305 | 17,420 | 17,230 | 17,335 | +15 | +0.1% | 1,058,200 |
| 2022/11/14 | 17,300 | 17,440 | 17,130 | 17,320 | +275 | +1.6% | 1,955,800 |
| 2022/11/11 | 16,600 | 17,045 | 16,495 | 17,045 | +1,050 | +6.6% | 2,823,600 |
| 2022/11/10 | 16,195 | 16,195 | 15,965 | 15,995 | -255 | -1.6% | 1,373,000 |
| 2022/11/09 | 16,065 | 16,265 | 16,040 | 16,250 | +290 | +1.8% | 1,155,800 |
| 2022/11/08 | 16,000 | 16,010 | 15,865 | 15,960 | +180 | +1.1% | 894,300 |
| 2022/11/07 | 15,635 | 15,780 | 15,575 | 15,780 | +325 | +2.1% | 1,059,400 |
| 2022/11/04 | 15,360 | 15,455 | 15,230 | 15,455 | -60 | -0.4% | 1,316,900 |
| 2022/11/02 | 15,690 | 15,690 | 15,430 | 15,515 | -110 | -0.7% | 1,038,800 |
| 2022/11/01 | 15,535 | 15,625 | 15,475 | 15,625 | +85 | +0.5% | 870,300 |
| 2022/10/31 | 15,575 | 15,610 | 15,420 | 15,540 | +185 | +1.2% | 1,161,000 |
| 2022/10/28 | 15,690 | 15,690 | 15,330 | 15,355 | -45 | -0.3% | 3,035,300 |
| 2022/10/27 | 15,335 | 15,400 | 15,295 | 15,400 | -55 | -0.4% | 1,129,000 |
| 2022/10/26 | 15,290 | 15,530 | 15,270 | 15,455 | +235 | +1.5% | 1,102,100 |
| 2022/10/25 | 15,290 | 15,345 | 15,180 | 15,220 | +25 | +0.2% | 1,262,200 |
| 2022/10/24 | 15,155 | 15,400 | 15,140 | 15,195 | +340 | +2.3% | 1,123,100 |
| 2022/10/21 | 14,850 | 14,950 | 14,850 | 14,855 | -80 | -0.5% | 1,059,600 |
| 2022/10/20 | 14,930 | 15,010 | 14,850 | 14,935 | -225 | -1.5% | 1,232,000 |
| 2022/10/19 | 15,140 | 15,320 | 15,085 | 15,160 | +120 | +0.8% | 1,150,200 |
| 2022/10/18 | 15,060 | 15,070 | 14,825 | 15,040 | +320 | +2.2% | 1,271,400 |
| 2022/10/17 | 14,700 | 14,770 | 14,650 | 14,720 | -440 | -2.9% | 1,401,700 |
| 2022/10/14 | 15,160 | 15,245 | 15,000 | 15,160 | +300 | +2% | 1,512,800 |
| 2022/10/13 | 14,845 | 15,010 | 14,820 | 14,860 | +60 | +0.4% | 926,800 |
| 2022/10/12 | 14,950 | 15,070 | 14,790 | 14,800 | -235 | -1.6% | 1,557,300 |
| 2022/10/11 | 15,080 | 15,220 | 14,985 | 15,035 | -420 | -2.7% | 1,329,000 |
| 2022/10/07 | 15,450 | 15,575 | 15,330 | 15,455 | -165 | -1.1% | 1,222,800 |
| 2022/10/06 | 15,570 | 15,680 | 15,490 | 15,620 | +75 | +0.5% | 1,113,100 |
| 2022/10/05 | 15,400 | 15,575 | 15,310 | 15,545 | +380 | +2.5% | 1,695,300 |
| 2022/10/04 | 15,410 | 15,410 | 15,115 | 15,165 | +215 | +1.4% | 1,769,300 |
| 2022/10/03 | 14,510 | 14,950 | 14,445 | 14,950 | +620 | +4.3% | 1,980,000 |
| 2022/09/30 | 14,595 | 14,655 | 14,185 | 14,330 | -265 | -1.8% | 2,228,200 |
| 2022/09/29 | 14,755 | 14,770 | 14,375 | 14,595 | -100 | -0.7% | 1,543,900 |
| 2022/09/28 | 14,805 | 14,935 | 14,565 | 14,695 | -185 | -1.2% | 1,641,800 |
| 2022/09/27 | 15,000 | 15,065 | 14,880 | 14,880 | +60 | +0.4% | 1,203,200 |
| 2022/09/26 | 15,170 | 15,170 | 14,805 | 14,820 | -750 | -4.8% | 1,766,400 |
| 2022/09/22 | 15,515 | 15,615 | 15,460 | 15,570 | -140 | -0.9% | 1,091,600 |
| 2022/09/21 | 15,875 | 15,890 | 15,690 | 15,710 | -165 | -1% | 1,004,700 |
| 2022/09/20 | 16,000 | 16,180 | 15,875 | 15,875 | -20 | -0.1% | 1,141,000 |
| 2022/09/16 | 16,000 | 16,045 | 15,895 | 15,895 | -290 | -1.8% | 1,799,200 |
| 2022/09/15 | 16,240 | 16,260 | 16,165 | 16,185 | -30 | -0.2% | 1,062,200 |
651～
700
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
