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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 6,434 | 6,492 | 6,388 | 6,416 | +107 | +1.7% | 7,170,600 |
| 2024/02/22 | 6,275 | 6,331 | 6,226 | 6,309 | +204 | +3.3% | 7,934,400 |
| 2024/02/21 | 6,050 | 6,148 | 6,030 | 6,105 | -21 | -0.3% | 4,876,800 |
| 2024/02/20 | 6,130 | 6,185 | 6,085 | 6,126 | -52 | -0.8% | 5,223,700 |
| 2024/02/19 | 6,241 | 6,305 | 6,125 | 6,178 | -21 | -0.3% | 4,856,500 |
| 2024/02/16 | 6,280 | 6,324 | 6,133 | 6,199 | +61 | +1% | 8,783,000 |
| 2024/02/15 | 6,089 | 6,225 | 6,071 | 6,138 | +190 | +3.2% | 8,118,800 |
| 2024/02/14 | 5,990 | 6,010 | 5,922 | 5,948 | -42 | -0.7% | 5,997,200 |
| 2024/02/13 | 5,946 | 6,043 | 5,912 | 5,990 | +87 | +1.5% | 8,853,600 |
| 2024/02/09 | 5,941 | 5,976 | 5,883 | 5,903 | -6 | -0.1% | 6,633,200 |
| 2024/02/08 | 5,828 | 5,922 | 5,787 | 5,909 | +81 | +1.4% | 6,958,900 |
| 2024/02/07 | 5,761 | 5,828 | 5,724 | 5,828 | +32 | +0.6% | 4,760,700 |
| 2024/02/06 | 5,828 | 5,839 | 5,784 | 5,796 | -84 | -1.4% | 7,756,900 |
| 2024/02/05 | 6,020 | 6,020 | 5,877 | 5,880 | -60 | -1% | 5,607,500 |
| 2024/02/02 | 5,905 | 6,024 | 5,867 | 5,940 | +130 | +2.2% | 8,561,000 |
| 2024/02/01 | 5,832 | 5,896 | 5,790 | 5,810 | -65 | -1.1% | 5,626,900 |
| 2024/01/31 | 5,808 | 5,875 | 5,752 | 5,875 | +53 | +0.9% | 7,873,600 |
| 2024/01/30 | 5,737 | 5,846 | 5,676 | 5,822 | +171 | +3% | 7,690,200 |
| 2024/01/29 | 5,540 | 5,753 | 5,500 | 5,651 | -89 | -1.6% | 10,769,400 |
| 2024/01/26 | 5,810 | 5,818 | 5,706 | 5,740 | -127 | -2.2% | 7,753,100 |
| 2024/01/25 | 5,800 | 5,875 | 5,791 | 5,867 | +10 | +0.2% | 4,955,900 |
| 2024/01/24 | 5,869 | 5,895 | 5,813 | 5,857 | +10 | +0.2% | 5,497,200 |
| 2024/01/23 | 5,863 | 5,913 | 5,808 | 5,847 | -25 | -0.4% | 7,132,300 |
| 2024/01/22 | 5,850 | 5,881 | 5,814 | 5,872 | +105 | +1.8% | 8,778,600 |
| 2024/01/19 | 5,690 | 5,799 | 5,688 | 5,767 | +91 | +1.6% | 10,139,000 |
| 2024/01/18 | 5,643 | 5,734 | 5,636 | 5,676 | -24 | -0.4% | 7,168,700 |
| 2024/01/17 | 5,797 | 5,886 | 5,700 | 5,700 | -195 | -3.3% | 12,064,300 |
| 2024/01/16 | 5,949 | 5,977 | 5,872 | 5,895 | -50 | -0.8% | 6,098,300 |
| 2024/01/15 | 5,770 | 5,967 | 5,768 | 5,945 | +204 | +3.6% | 10,027,200 |
| 2024/01/12 | 5,730 | 5,757 | 5,633 | 5,741 | +135 | +2.4% | 10,246,300 |
| 2024/01/11 | 5,598 | 5,630 | 5,515 | 5,606 | +54 | +1% | 10,128,100 |
| 2024/01/10 | 5,463 | 5,593 | 5,378 | 5,552 | ±0 | ±0% | 13,042,800 |
| 2024/01/09 | 5,660 | 5,692 | 5,552 | 5,552 | -85 | -1.5% | 11,296,100 |
| 2024/01/05 | 5,500 | 5,655 | 5,500 | 5,637 | -88 | -1.5% | 8,610,500 |
| 2024/01/04 | 5,640 | 5,779 | 5,608 | 5,725 | -192 | -3.2% | 8,867,500 |
| 2023/12/29 | 5,875 | 5,917 | 5,835 | 5,917 | +2 | ±0% | 5,402,900 |
| 2023/12/28 | 5,811 | 5,935 | 5,808 | 5,915 | +103 | +1.8% | 3,942,700 |
| 2023/12/27 | 5,824 | 5,837 | 5,771 | 5,812 | +45 | +0.8% | 4,551,400 |
| 2023/12/26 | 5,730 | 5,790 | 5,728 | 5,767 | +17 | +0.3% | 2,873,300 |
| 2023/12/25 | 5,864 | 5,872 | 5,736 | 5,750 | -31 | -0.5% | 3,080,900 |
| 2023/12/22 | 5,680 | 5,798 | 5,680 | 5,781 | +166 | +3% | 7,449,600 |
| 2023/12/21 | 5,585 | 5,660 | 5,575 | 5,615 | -25 | -0.4% | 5,338,600 |
| 2023/12/20 | 5,473 | 5,698 | 5,473 | 5,640 | +221 | +4.1% | 8,898,600 |
| 2023/12/19 | 5,469 | 5,470 | 5,380 | 5,419 | -46 | -0.8% | 6,087,300 |
| 2023/12/18 | 5,528 | 5,530 | 5,422 | 5,465 | +6 | +0.1% | 6,212,600 |
| 2023/12/15 | 5,432 | 5,565 | 5,391 | 5,459 | +285 | +5.5% | 12,539,100 |
| 2023/12/14 | 5,129 | 5,195 | 5,101 | 5,174 | +174 | +3.5% | 7,314,200 |
| 2023/12/13 | 5,000 | 5,026 | 4,973 | 5,000 | +24 | +0.5% | 3,089,000 |
| 2023/12/12 | 4,995 | 5,008 | 4,942 | 4,976 | +51 | +1% | 3,314,200 |
| 2023/12/11 | 4,990 | 4,997 | 4,914 | 4,925 | +30 | +0.6% | 4,035,000 |
51～
100
件表示中 / 3452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 | 580,100円 | +8.1% | +11.8% | 1.72% | 19.30倍 | 2.72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 | 335,200円 | +4.7% | -2.3% | 1.79% | 16.82倍 | 1.27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 | 693,900円 | +3.1% | +105.2% | 2.19% | 32.92倍 | 3.28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 |
| ユニチャーム | 501,400円 | +6.8% | +8.8% | 0.88% | 32.81倍 | 4.24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 |
| 日ペイントＨ | 110,100円 | +10.9% | +7.7% | 1.36% | 20.85倍 | 1.90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 |
市場注目の銘柄
チャート関連のコラム
